Amcor Plc (AMCR) Exchange: NYSE
Data as of April 23, 2024
$9.11 ($-0.27) -2.88%
Amcor Plc - Daily Information
Click for more stock information on Amcor Plc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $9.21 |
| Previous Close | $9.11 |
| High | $9.27 |
| Low | $9.06 |
| Adjusted Open | $9.21 |
| Previous Adjusted Close | $9.11 |
| Adjusted High | $9.27 |
| Adjusted Low | $9.06 |
About Amcor Plc (AMCR)
Amcor is a global leader in developing and producing responsible packaging for food, beverage, pharma, medical, home and personal care, and other products. The company is based in Melbourne, Australia and has been in business for over 180 years. Amcor has grown to over 45,000 employees worldwide and to over 180 sites in 40 countries. Amcor produces more than 200 products, from food and beverage containers, flexible packaging, and medical and pharmaceutical packaging to home and personal care packaging.
Invest in Amcor Plc (AMCR)
Historical Stock Data for Amcor Plc (AMCR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | $9.21 | $9.27 | $9.06 | $9.11 | $9.11 | 7,604,156 |
| 2024-04-09 | $9.22 | $9.38 | $9.16 | $9.38 | $9.38 | 6,915,276 |
| 2024-04-08 | $9.25 | $9.26 | $9.13 | $9.15 | $9.15 | 6,570,752 |
| 2024-04-05 | $9.14 | $9.22 | $9.09 | $9.21 | $9.21 | 4,006,922 |
| 2024-04-04 | $9.25 | $9.39 | $9.14 | $9.17 | $9.17 | 9,660,654 |
| 2024-04-03 | $9.27 | $9.30 | $9.16 | $9.18 | $9.18 | 8,945,251 |
| 2024-04-02 | $9.38 | $9.40 | $9.23 | $9.31 | $9.31 | 7,060,553 |
| 2024-04-01 | $9.55 | $9.56 | $9.40 | $9.45 | $9.45 | 5,219,782 |
| 2024-03-28 | $9.49 | $9.56 | $9.48 | $9.51 | $9.51 | 6,440,882 |
| 2024-03-27 | $9.22 | $9.48 | $9.21 | $9.48 | $9.48 | 8,291,965 |
| 2024-03-26 | $9.30 | $9.32 | $9.19 | $9.19 | $9.19 | 6,211,324 |
| 2024-03-25 | $9.14 | $9.33 | $9.14 | $9.29 | $9.29 | 5,674,973 |
| 2024-03-22 | $9.29 | $9.34 | $9.22 | $9.23 | $9.23 | 5,787,798 |
| 2024-03-21 | $9.22 | $9.30 | $9.17 | $9.28 | $9.28 | 4,727,612 |
| 2024-03-20 | $9.13 | $9.37 | $9.03 | $9.15 | $9.15 | 10,119,539 |
| 2024-03-19 | $9.42 | $9.51 | $9.37 | $9.38 | $9.38 | 7,060,837 |
| 2024-03-18 | $9.46 | $9.55 | $9.42 | $9.42 | $9.42 | 7,358,902 |
| 2024-03-15 | $9.36 | $9.51 | $9.36 | $9.48 | $9.48 | 28,516,287 |
| 2024-03-14 | $9.47 | $9.55 | $9.32 | $9.43 | $9.43 | 11,237,210 |
| 2024-03-13 | $9.53 | $9.55 | $9.46 | $9.52 | $9.52 | 5,429,914 |
| 2024-03-12 | $9.50 | $9.54 | $9.39 | $9.49 | $9.49 | 6,289,938 |
| 2024-03-11 | $9.36 | $9.53 | $9.36 | $9.47 | $9.47 | 6,231,935 |
| 2024-03-08 | $9.42 | $9.47 | $9.34 | $9.36 | $9.36 | 8,001,852 |
| 2024-03-07 | $9.30 | $9.43 | $9.26 | $9.42 | $9.42 | 9,674,874 |
| 2024-03-06 | $9.22 | $9.24 | $9.09 | $9.20 | $9.20 | 6,619,855 |
| 2024-03-05 | $9.16 | $9.27 | $9.14 | $9.17 | $9.17 | 7,177,783 |
| 2024-03-04 | $9.19 | $9.34 | $9.16 | $9.17 | $9.17 | 12,554,087 |
| 2024-03-01 | $9.05 | $9.11 | $8.98 | $9.09 | $9.09 | 7,010,870 |
| 2024-02-29 | $8.97 | $9.16 | $8.97 | $9.06 | $9.06 | 16,162,469 |
| 2024-02-28 | $8.89 | $8.98 | $8.85 | $8.87 | $8.87 | 8,035,515 |
| 2024-02-27 | $9.07 | $9.13 | $8.92 | $8.95 | $8.95 | 10,091,826 |
| 2024-02-26 | $9.25 | $9.26 | $9.12 | $9.14 | $9.01 | 8,232,573 |
| 2024-02-23 | $9.28 | $9.31 | $9.22 | $9.27 | $9.14 | 6,654,606 |
| 2024-02-22 | $9.18 | $9.28 | $9.10 | $9.26 | $9.13 | 8,151,149 |
| 2024-02-21 | $9.18 | $9.22 | $9.10 | $9.21 | $9.08 | 8,398,015 |
| 2024-02-20 | $8.99 | $9.19 | $8.98 | $9.12 | $8.99 | 11,052,357 |
| 2024-02-16 | $8.95 | $9.08 | $8.93 | $9.04 | $8.92 | 9,686,516 |
| 2024-02-15 | $8.98 | $9.02 | $8.93 | $8.99 | $8.87 | 7,986,458 |
| 2024-02-14 | $8.90 | $8.97 | $8.86 | $8.95 | $8.95 | 8,161,234 |
| 2024-02-13 | $9.06 | $9.07 | $8.78 | $8.88 | $8.88 | 12,786,157 |
| 2024-02-12 | $9.12 | $9.23 | $9.09 | $9.18 | $9.18 | 8,115,581 |
| 2024-02-09 | $9.11 | $9.14 | $9.00 | $9.10 | $9.10 | 8,056,926 |
| 2024-02-08 | $9.37 | $9.38 | $8.87 | $9.16 | $9.16 | 12,951,072 |
| 2024-02-07 | $9.35 | $9.56 | $9.28 | $9.38 | $9.38 | 15,252,779 |
| 2024-02-06 | $9.22 | $9.31 | $9.16 | $9.18 | $9.18 | 15,949,589 |
| 2024-02-05 | $9.32 | $9.36 | $9.18 | $9.22 | $9.22 | 21,050,926 |
| 2024-02-02 | $9.39 | $9.41 | $9.28 | $9.39 | $9.39 | 10,665,010 |
| 2024-02-01 | $9.47 | $9.49 | $9.28 | $9.46 | $9.46 | 9,631,910 |
| 2024-01-31 | $9.59 | $9.64 | $9.39 | $9.43 | $9.43 | 15,845,670 |
| 2024-01-30 | $9.53 | $9.64 | $9.49 | $9.56 | $9.56 | 7,510,062 |
| 2024-01-29 | $9.53 | $9.60 | $9.48 | $9.58 | $9.58 | 6,695,970 |
| 2024-01-26 | $9.52 | $9.58 | $9.48 | $9.54 | $9.54 | 6,430,739 |
| 2024-01-25 | $9.44 | $9.50 | $9.40 | $9.47 | $9.47 | 6,528,641 |
| 2024-01-24 | $9.45 | $9.48 | $9.30 | $9.31 | $9.31 | 7,694,793 |
| 2024-01-23 | $9.52 | $9.56 | $9.44 | $9.47 | $9.47 | 6,110,752 |
| 2024-01-22 | $9.47 | $9.50 | $9.40 | $9.46 | $9.46 | 6,883,934 |
| 2024-01-19 | $9.45 | $9.50 | $9.36 | $9.47 | $9.47 | 6,896,190 |
| 2024-01-18 | $9.46 | $9.48 | $9.38 | $9.45 | $9.45 | 4,523,749 |
| 2024-01-17 | $9.50 | $9.57 | $9.44 | $9.46 | $9.46 | 5,516,153 |
| 2024-01-16 | $9.65 | $9.65 | $9.49 | $9.58 | $9.58 | 7,858,476 |
| 2024-01-12 | $9.91 | $9.92 | $9.73 | $9.75 | $9.75 | 7,266,018 |
| 2024-01-11 | $9.76 | $9.89 | $9.67 | $9.84 | $9.84 | 12,217,309 |
| 2024-01-10 | $9.71 | $9.78 | $9.69 | $9.76 | $9.76 | 6,145,457 |
| 2024-01-09 | $9.74 | $9.78 | $9.70 | $9.77 | $9.77 | 6,565,039 |
| 2024-01-08 | $9.67 | $9.82 | $9.66 | $9.81 | $9.81 | 8,529,288 |
| 2024-01-05 | $9.58 | $9.74 | $9.54 | $9.74 | $9.74 | 13,919,807 |
| 2024-01-04 | $9.56 | $9.67 | $9.51 | $9.64 | $9.64 | 8,856,136 |
| 2024-01-03 | $9.65 | $9.68 | $9.54 | $9.60 | $9.60 | 7,015,122 |
| 2024-01-02 | $9.64 | $9.93 | $9.61 | $9.75 | $9.75 | 10,438,932 |
| 2023-12-29 | $9.68 | $9.73 | $9.61 | $9.64 | $9.64 | 5,774,632 |
| 2023-12-28 | $9.72 | $9.75 | $9.66 | $9.71 | $9.71 | 4,702,121 |
| 2023-12-27 | $9.80 | $9.80 | $9.67 | $9.72 | $9.72 | 7,482,426 |
| 2023-12-26 | $9.66 | $9.72 | $9.61 | $9.68 | $9.68 | 4,547,487 |
| 2023-12-22 | $9.71 | $9.78 | $9.66 | $9.68 | $9.68 | 5,846,256 |
| 2023-12-21 | $9.68 | $9.72 | $9.58 | $9.71 | $9.71 | 5,274,176 |
| 2023-12-20 | $9.75 | $9.79 | $9.61 | $9.62 | $9.62 | 7,454,684 |
| 2023-12-19 | $9.74 | $9.81 | $9.71 | $9.74 | $9.74 | 5,660,394 |
| 2023-12-18 | $9.67 | $9.74 | $9.63 | $9.68 | $9.68 | 6,487,906 |
| 2023-12-15 | $9.68 | $9.74 | $9.53 | $9.60 | $9.60 | 22,032,161 |
| 2023-12-14 | $9.81 | $9.98 | $9.69 | $9.71 | $9.71 | 18,678,897 |
| 2023-12-13 | $9.42 | $9.74 | $9.40 | $9.74 | $9.74 | 7,820,872 |
| 2023-12-12 | $9.53 | $9.55 | $9.36 | $9.44 | $9.44 | 6,699,412 |
| 2023-12-11 | $9.61 | $9.65 | $9.53 | $9.57 | $9.57 | 6,075,462 |
| 2023-12-08 | $9.65 | $9.77 | $9.62 | $9.65 | $9.65 | 8,469,015 |
| 2023-12-07 | $9.45 | $9.66 | $9.40 | $9.64 | $9.64 | 10,038,027 |
| 2023-12-06 | $9.45 | $9.50 | $9.37 | $9.41 | $9.41 | 7,440,581 |
| 2023-12-05 | $9.43 | $9.43 | $9.25 | $9.37 | $9.37 | 10,102,658 |
| 2023-12-04 | $9.48 | $9.58 | $9.46 | $9.48 | $9.48 | 10,790,957 |
| 2023-12-01 | $9.46 | $9.58 | $9.35 | $9.56 | $9.56 | 6,787,031 |
| 2023-11-30 | $9.50 | $9.52 | $9.42 | $9.48 | $9.48 | 12,514,888 |
| 2023-11-29 | $9.32 | $9.51 | $9.32 | $9.49 | $9.49 | 6,614,474 |
| 2023-11-28 | $9.38 | $9.41 | $9.28 | $9.30 | $9.30 | 6,681,158 |
| 2023-11-27 | $9.29 | $9.37 | $9.21 | $9.35 | $9.35 | 7,517,356 |
| 2023-11-24 | $9.31 | $9.36 | $9.28 | $9.36 | $9.36 | 2,565,957 |
| 2023-11-22 | $9.25 | $9.33 | $9.22 | $9.28 | $9.28 | 4,100,429 |
| 2023-11-21 | $9.27 | $9.29 | $9.20 | $9.24 | $9.24 | 6,155,098 |
| 2023-11-20 | $9.34 | $9.39 | $9.20 | $9.37 | $9.24 | 8,078,744 |
| 2023-11-17 | $9.33 | $9.41 | $9.28 | $9.37 | $9.24 | 7,612,437 |
| 2023-11-16 | $9.31 | $9.35 | $9.25 | $9.28 | $9.16 | 8,282,701 |
| 2023-11-15 | $9.30 | $9.37 | $9.27 | $9.35 | $9.23 | 7,024,747 |
| 2023-11-14 | $9.07 | $9.27 | $9.07 | $9.26 | $9.14 | 9,086,971 |
| 2023-11-13 | $9.04 | $9.07 | $8.92 | $8.95 | $8.83 | 7,011,279 |
| 2023-11-10 | $9.01 | $9.08 | $8.94 | $9.07 | $8.95 | 4,981,562 |
| 2023-11-09 | $9.12 | $9.14 | $8.96 | $8.99 | $8.87 | 8,474,166 |
| 2023-11-08 | $9.05 | $9.09 | $9.03 | $9.07 | $8.95 | 5,373,366 |
| 2023-11-07 | $9.08 | $9.10 | $8.98 | $9.05 | $8.93 | 6,774,086 |
| 2023-11-06 | $9.09 | $9.12 | $9.01 | $9.06 | $8.94 | 7,871,501 |
| 2023-11-03 | $8.94 | $9.12 | $8.89 | $9.11 | $9.11 | 17,588,963 |
| 2023-11-02 | $8.81 | $8.96 | $8.71 | $8.81 | $8.81 | 11,843,535 |
| 2023-11-01 | $8.98 | $9.08 | $8.59 | $8.71 | $8.71 | 16,005,412 |
| 2023-10-31 | $8.89 | $8.95 | $8.82 | $8.89 | $8.89 | 11,649,898 |
| 2023-10-30 | $8.76 | $8.91 | $8.70 | $8.86 | $8.86 | 12,015,096 |
| 2023-10-27 | $8.73 | $8.77 | $8.65 | $8.66 | $8.66 | 7,099,291 |
| 2023-10-26 | $8.54 | $8.72 | $8.53 | $8.68 | $8.68 | 10,259,023 |
| 2023-10-25 | $8.58 | $8.62 | $8.51 | $8.56 | $8.56 | 7,104,990 |
| 2023-10-24 | $8.54 | $8.66 | $8.52 | $8.63 | $8.63 | 6,212,299 |
| 2023-10-23 | $8.50 | $8.56 | $8.45 | $8.45 | $8.45 | 7,919,897 |
| 2023-10-20 | $8.61 | $8.67 | $8.51 | $8.51 | $8.51 | 7,055,150 |
| 2023-10-19 | $8.65 | $8.75 | $8.60 | $8.62 | $8.62 | 7,448,368 |
| 2023-10-18 | $8.80 | $8.82 | $8.65 | $8.66 | $8.66 | 10,017,550 |
| 2023-10-17 | $8.80 | $8.92 | $8.78 | $8.85 | $8.85 | 8,445,978 |
| 2023-10-16 | $8.80 | $8.93 | $8.70 | $8.89 | $8.89 | 7,135,551 |
| 2023-10-13 | $8.71 | $8.73 | $8.62 | $8.71 | $8.71 | 5,860,421 |
| 2023-10-12 | $8.96 | $8.98 | $8.65 | $8.69 | $8.69 | 8,560,693 |
| 2023-10-11 | $9.05 | $9.10 | $8.90 | $8.95 | $8.95 | 5,389,543 |
| 2023-10-10 | $9.06 | $9.07 | $8.97 | $8.99 | $8.99 | 6,471,865 |
| 2023-10-09 | $8.87 | $9.00 | $8.86 | $8.98 | $8.98 | 5,454,763 |
| 2023-10-06 | $8.90 | $8.94 | $8.77 | $8.85 | $8.85 | 7,047,910 |
| 2023-10-05 | $9.01 | $9.09 | $8.91 | $8.93 | $8.93 | 6,928,543 |
| 2023-10-04 | $9.01 | $9.07 | $8.95 | $9.05 | $9.05 | 8,517,299 |
| 2023-10-03 | $8.95 | $9.05 | $8.91 | $8.93 | $8.93 | 6,679,538 |
| 2023-10-02 | $9.08 | $9.11 | $9.00 | $9.06 | $9.06 | 6,887,144 |
| 2023-09-29 | $9.23 | $9.25 | $9.10 | $9.16 | $9.16 | 6,590,878 |
| 2023-09-28 | $9.10 | $9.19 | $9.03 | $9.17 | $9.17 | 6,966,653 |
| 2023-09-27 | $9.13 | $9.16 | $8.94 | $9.03 | $9.03 | 6,562,316 |
| 2023-09-26 | $9.17 | $9.23 | $9.10 | $9.10 | $9.10 | 7,791,938 |
| 2023-09-25 | $9.03 | $9.22 | $9.03 | $9.19 | $9.19 | 5,901,792 |
| 2023-09-22 | $9.14 | $9.19 | $9.03 | $9.05 | $9.05 | 5,610,025 |
| 2023-09-21 | $9.19 | $9.24 | $9.10 | $9.11 | $9.11 | 5,940,349 |
| 2023-09-20 | $9.20 | $9.39 | $9.19 | $9.26 | $9.26 | 5,127,687 |
| 2023-09-19 | $9.29 | $9.32 | $9.13 | $9.19 | $9.19 | 4,299,304 |
| 2023-09-18 | $9.32 | $9.35 | $9.24 | $9.28 | $9.28 | 4,843,888 |
| 2023-09-15 | $9.52 | $9.53 | $9.32 | $9.35 | $9.35 | 15,278,654 |
| 2023-09-14 | $9.36 | $9.53 | $9.36 | $9.53 | $9.53 | 6,326,452 |
| 2023-09-13 | $9.42 | $9.42 | $9.16 | $9.21 | $9.21 | 8,351,875 |
| 2023-09-12 | $9.47 | $9.51 | $9.40 | $9.44 | $9.44 | 4,811,906 |
| 2023-09-11 | $9.37 | $9.49 | $9.37 | $9.43 | $9.43 | 7,643,591 |
| 2023-09-08 | $9.21 | $9.27 | $9.20 | $9.25 | $9.25 | 5,807,083 |
| 2023-09-07 | $9.25 | $9.34 | $9.13 | $9.15 | $9.15 | 11,802,969 |
| 2023-09-06 | $9.33 | $9.43 | $9.26 | $9.28 | $9.28 | 6,696,946 |
| 2023-09-05 | $9.72 | $9.72 | $9.47 | $9.48 | $9.36 | 7,467,553 |
| 2023-09-01 | $9.78 | $9.82 | $9.73 | $9.78 | $9.65 | 4,719,267 |
| 2023-08-31 | $9.77 | $9.83 | $9.71 | $9.74 | $9.61 | 8,352,612 |
| 2023-08-30 | $9.77 | $9.83 | $9.71 | $9.75 | $9.62 | 6,396,192 |
| 2023-08-29 | $9.59 | $9.72 | $9.59 | $9.71 | $9.58 | 6,259,043 |
| 2023-08-28 | $9.52 | $9.61 | $9.47 | $9.53 | $9.41 | 5,989,274 |
| 2023-08-25 | $9.42 | $9.48 | $9.38 | $9.42 | $9.30 | 5,055,244 |
| 2023-08-24 | $9.33 | $9.51 | $9.32 | $9.40 | $9.28 | 5,265,506 |
| 2023-08-23 | $9.33 | $9.42 | $9.32 | $9.37 | $9.25 | 5,410,324 |
| 2023-08-22 | $9.47 | $9.47 | $9.28 | $9.31 | $9.19 | 5,545,782 |
| 2023-08-21 | $9.55 | $9.56 | $9.41 | $9.45 | $9.33 | 6,055,829 |
| 2023-08-18 | $9.59 | $9.68 | $9.50 | $9.57 | $9.57 | 7,982,768 |
| 2023-08-17 | $9.26 | $9.77 | $9.25 | $9.57 | $9.57 | 13,242,188 |
| 2023-08-16 | $9.44 | $9.49 | $9.39 | $9.41 | $9.41 | 6,996,444 |
| 2023-08-15 | $9.57 | $9.59 | $9.46 | $9.48 | $9.48 | 5,083,118 |
| 2023-08-14 | $9.66 | $9.68 | $9.58 | $9.65 | $9.65 | 5,758,148 |
| 2023-08-11 | $9.72 | $9.73 | $9.63 | $9.69 | $9.69 | 5,025,223 |
| 2023-08-10 | $9.73 | $9.82 | $9.69 | $9.72 | $9.72 | 7,230,012 |
| 2023-08-09 | $9.77 | $9.81 | $9.66 | $9.70 | $9.70 | 6,649,956 |
| 2023-08-08 | $9.75 | $9.78 | $9.62 | $9.71 | $9.71 | 7,427,191 |
| 2023-08-07 | $9.85 | $9.91 | $9.81 | $9.91 | $9.91 | 5,720,798 |
| 2023-08-04 | $9.81 | $9.99 | $9.78 | $9.85 | $9.85 | 8,147,599 |
| 2023-08-03 | $9.84 | $9.90 | $9.75 | $9.77 | $9.77 | 13,851,484 |
| 2023-08-02 | $9.91 | $9.92 | $9.76 | $9.85 | $9.85 | 9,290,984 |
| 2023-08-01 | $10.19 | $10.21 | $10.00 | $10.01 | $10.01 | 8,892,717 |
| 2023-07-31 | $10.26 | $10.35 | $10.23 | $10.26 | $10.26 | 16,996,550 |
| 2023-07-28 | $10.31 | $10.33 | $10.20 | $10.22 | $10.22 | 6,227,066 |
| 2023-07-27 | $10.21 | $10.31 | $10.17 | $10.18 | $10.18 | 6,426,455 |
| 2023-07-26 | $10.13 | $10.21 | $10.05 | $10.15 | $10.15 | 5,837,554 |
| 2023-07-25 | $10.15 | $10.22 | $10.07 | $10.18 | $10.18 | 7,075,892 |
| 2023-07-24 | $10.05 | $10.12 | $10.02 | $10.11 | $10.11 | 3,808,861 |
| 2023-07-21 | $10.00 | $10.05 | $9.89 | $10.02 | $10.02 | 4,624,404 |
| 2023-07-20 | $10.00 | $10.03 | $9.90 | $9.95 | $9.95 | 6,502,479 |
| 2023-07-19 | $9.93 | $10.02 | $9.91 | $9.98 | $9.98 | 5,529,709 |
| 2023-07-18 | $9.85 | $9.98 | $9.75 | $9.95 | $9.95 | 5,703,308 |
| 2023-07-17 | $9.92 | $9.93 | $9.79 | $9.88 | $9.88 | 4,119,334 |
| 2023-07-14 | $9.97 | $9.99 | $9.84 | $9.93 | $9.93 | 5,583,464 |
| 2023-07-13 | $9.89 | $10.02 | $9.88 | $9.98 | $9.98 | 5,473,269 |
| 2023-07-12 | $9.97 | $9.98 | $9.86 | $9.89 | $9.89 | 6,344,959 |
| 2023-07-11 | $9.78 | $9.87 | $9.74 | $9.87 | $9.87 | 5,046,220 |
| 2023-07-10 | $9.58 | $9.74 | $9.40 | $9.71 | $9.71 | 10,063,032 |
| 2023-07-07 | $9.83 | $10.05 | $9.80 | $9.94 | $9.94 | 9,795,470 |
| 2023-07-06 | $9.72 | $9.86 | $9.64 | $9.83 | $9.83 | 9,784,647 |
| 2023-07-05 | $9.88 | $9.92 | $9.71 | $9.76 | $9.76 | 8,512,195 |
| 2023-07-03 | $9.95 | $10.14 | $9.94 | $10.08 | $10.08 | 3,462,667 |
| 2023-06-30 | $9.91 | $10.01 | $9.84 | $9.98 | $9.98 | 6,022,914 |
| 2023-06-29 | $9.75 | $9.91 | $9.67 | $9.90 | $9.90 | 5,259,775 |
| 2023-06-28 | $10.03 | $10.04 | $9.76 | $9.81 | $9.81 | 6,470,251 |
| 2023-06-27 | $9.97 | $10.11 | $9.91 | $10.07 | $10.07 | 5,143,356 |
| 2023-06-26 | $9.92 | $10.00 | $9.86 | $9.96 | $9.96 | 5,038,412 |
| 2023-06-23 | $9.96 | $9.99 | $9.85 | $9.87 | $9.87 | 8,555,305 |
| 2023-06-22 | $10.13 | $10.13 | $9.95 | $10.07 | $10.07 | 4,609,737 |
| 2023-06-21 | $10.19 | $10.20 | $10.10 | $10.15 | $10.15 | 7,128,229 |
| 2023-06-20 | $10.26 | $10.32 | $10.18 | $10.19 | $10.19 | 7,372,923 |
| 2023-06-16 | $10.30 | $10.39 | $10.27 | $10.35 | $10.35 | 19,434,338 |
| 2023-06-15 | $10.18 | $10.32 | $10.16 | $10.28 | $10.28 | 6,706,934 |
| 2023-06-14 | $10.24 | $10.33 | $10.15 | $10.16 | $10.16 | 6,152,626 |
| 2023-06-13 | $10.04 | $10.20 | $10.02 | $10.16 | $10.16 | 6,492,268 |
| 2023-06-12 | $10.00 | $10.08 | $9.96 | $10.03 | $10.03 | 5,131,180 |
| 2023-06-09 | $10.09 | $10.09 | $9.96 | $10.01 | $10.01 | 4,441,166 |
| 2023-06-08 | $10.14 | $10.14 | $9.96 | $10.08 | $10.08 | 6,555,457 |
| 2023-06-07 | $10.03 | $10.14 | $9.97 | $10.11 | $10.11 | 6,935,172 |
| 2023-06-06 | $10.00 | $10.12 | $9.95 | $10.00 | $10.00 | 10,359,287 |
| 2023-06-05 | $10.02 | $10.17 | $9.53 | $10.00 | $10.00 | 14,729,452 |
| 2023-06-02 | $9.84 | $10.00 | $9.84 | $9.97 | $9.97 | 8,810,399 |
| 2023-06-01 | $9.69 | $9.77 | $9.61 | $9.72 | $9.72 | 9,825,274 |
| 2023-05-31 | $9.73 | $9.77 | $9.61 | $9.64 | $9.64 | 15,491,807 |
| 2023-05-30 | $9.81 | $9.84 | $9.71 | $9.74 | $9.74 | 7,894,048 |
| 2023-05-26 | $9.87 | $9.91 | $9.76 | $9.79 | $9.79 | 6,571,340 |
| 2023-05-25 | $9.88 | $9.93 | $9.76 | $9.81 | $9.81 | 6,838,196 |
| 2023-05-24 | $10.06 | $10.06 | $9.92 | $9.94 | $9.94 | 7,549,757 |
| 2023-05-23 | $10.13 | $10.23 | $10.07 | $10.12 | $10.12 | 8,455,020 |
| 2023-05-22 | $10.22 | $10.31 | $10.18 | $10.27 | $10.15 | 7,740,500 |
| 2023-05-19 | $10.29 | $10.33 | $10.20 | $10.23 | $10.23 | 4,685,881 |
| 2023-05-18 | $10.21 | $10.24 | $10.13 | $10.22 | $10.22 | 4,764,927 |
| 2023-05-17 | $10.23 | $10.28 | $10.12 | $10.25 | $10.25 | 7,434,363 |
| 2023-05-16 | $10.30 | $10.31 | $10.21 | $10.22 | $10.22 | 7,142,079 |
| 2023-05-15 | $10.33 | $10.37 | $10.26 | $10.36 | $10.36 | 6,372,065 |
| 2023-05-12 | $10.42 | $10.45 | $10.24 | $10.30 | $10.30 | 5,365,485 |
| 2023-05-11 | $10.34 | $10.39 | $10.27 | $10.36 | $10.36 | 5,902,156 |
| 2023-05-10 | $10.38 | $10.42 | $10.27 | $10.39 | $10.39 | 8,304,881 |
| 2023-05-09 | $10.39 | $10.40 | $10.31 | $10.31 | $10.31 | 6,281,089 |
| 2023-05-08 | $10.49 | $10.53 | $10.41 | $10.46 | $10.46 | 6,165,190 |
| 2023-05-05 | $10.27 | $10.48 | $10.26 | $10.42 | $10.42 | 10,166,156 |
| 2023-05-04 | $9.98 | $10.44 | $9.98 | $10.21 | $10.21 | 10,602,349 |
| 2023-05-03 | $10.21 | $10.24 | $9.79 | $10.01 | $10.01 | 25,285,458 |
| 2023-05-02 | $11.00 | $11.04 | $10.79 | $10.92 | $10.92 | 8,695,157 |
| 2023-05-01 | $11.00 | $11.09 | $10.97 | $11.06 | $11.06 | 6,982,023 |
| 2023-04-28 | $10.91 | $11.00 | $10.88 | $10.97 | $10.97 | 12,331,796 |
| 2023-04-27 | $10.74 | $10.93 | $10.64 | $10.92 | $10.92 | 7,819,781 |
| 2023-04-26 | $10.74 | $10.86 | $10.68 | $10.72 | $10.72 | 7,242,343 |
| 2023-04-25 | $10.96 | $11.01 | $10.81 | $10.82 | $10.82 | 5,988,787 |
| 2023-04-24 | $11.10 | $11.12 | $11.02 | $11.07 | $11.07 | 5,975,531 |
| 2023-04-21 | $11.06 | $11.11 | $10.96 | $11.06 | $11.06 | 5,649,305 |
| 2023-04-20 | $11.06 | $11.08 | $11.00 | $11.02 | $11.02 | 8,265,059 |
| 2023-04-19 | $11.15 | $11.17 | $11.07 | $11.08 | $11.08 | 8,189,877 |
| 2023-04-18 | $11.09 | $11.18 | $11.08 | $11.16 | $11.16 | 5,321,072 |
| 2023-04-17 | $11.14 | $11.16 | $11.03 | $11.10 | $11.10 | 5,110,657 |
| 2023-04-14 | $11.15 | $11.20 | $11.02 | $11.10 | $11.10 | 4,625,287 |
| 2023-04-13 | $11.03 | $11.22 | $11.02 | $11.19 | $11.19 | 5,657,024 |
| 2023-04-12 | $10.99 | $11.12 | $10.99 | $11.02 | $11.02 | 5,783,843 |
| 2023-04-11 | $11.14 | $11.17 | $10.96 | $10.99 | $10.99 | 12,502,794 |
| 2023-04-10 | $11.16 | $11.17 | $11.01 | $11.09 | $11.09 | 7,314,613 |
| 2023-04-06 | $11.31 | $11.32 | $11.18 | $11.25 | $11.25 | 9,398,343 |
| 2023-04-05 | $11.19 | $11.32 | $11.16 | $11.31 | $11.31 | 9,792,250 |
| 2023-04-04 | $11.32 | $11.35 | $11.17 | $11.22 | $11.22 | 7,746,238 |
| 2023-04-03 | $11.27 | $11.39 | $11.23 | $11.30 | $11.30 | 8,741,773 |
| 2023-03-31 | $11.21 | $11.39 | $11.18 | $11.38 | $11.38 | 6,976,862 |
| 2023-03-30 | $11.17 | $11.19 | $11.08 | $11.14 | $11.14 | 4,744,106 |
| 2023-03-29 | $11.14 | $11.17 | $11.05 | $11.11 | $11.11 | 7,749,056 |
| 2023-03-28 | $10.98 | $11.07 | $10.95 | $11.03 | $11.03 | 3,732,561 |
| 2023-03-27 | $10.97 | $11.04 | $10.92 | $10.97 | $10.97 | 5,244,643 |
| 2023-03-24 | $10.80 | $10.97 | $10.74 | $10.93 | $10.93 | 6,141,530 |
| 2023-03-23 | $10.82 | $10.99 | $10.79 | $10.84 | $10.84 | 6,225,035 |
| 2023-03-22 | $11.01 | $11.06 | $10.80 | $10.81 | $10.81 | 5,859,376 |
| 2023-03-21 | $11.03 | $11.06 | $10.93 | $10.99 | $10.99 | 4,808,245 |
| 2023-03-20 | $10.78 | $10.97 | $10.77 | $10.92 | $10.92 | 6,185,537 |
| 2023-03-17 | $10.75 | $10.77 | $10.58 | $10.70 | $10.70 | 24,398,098 |
| 2023-03-16 | $10.66 | $10.81 | $10.58 | $10.79 | $10.79 | 5,626,307 |
| 2023-03-15 | $10.71 | $10.79 | $10.65 | $10.74 | $10.74 | 10,343,242 |
| 2023-03-14 | $10.89 | $10.96 | $10.78 | $10.89 | $10.89 | 9,150,637 |
| 2023-03-13 | $10.72 | $10.95 | $10.68 | $10.75 | $10.75 | 11,023,653 |
| 2023-03-10 | $10.84 | $10.95 | $10.74 | $10.74 | $10.74 | 9,365,475 |
| 2023-03-09 | $10.99 | $11.06 | $10.85 | $10.85 | $10.85 | 8,281,955 |
| 2023-03-08 | $10.91 | $11.00 | $10.87 | $10.95 | $10.95 | 5,360,916 |
| 2023-03-07 | $11.07 | $11.10 | $10.92 | $10.92 | $10.92 | 7,441,320 |
| 2023-03-06 | $11.21 | $11.21 | $11.02 | $11.05 | $11.05 | 8,130,805 |
| 2023-03-03 | $11.31 | $11.33 | $11.16 | $11.23 | $11.23 | 7,355,347 |
| 2023-03-02 | $11.10 | $11.25 | $11.10 | $11.21 | $11.21 | 6,474,912 |
| 2023-03-01 | $11.06 | $11.26 | $11.04 | $11.15 | $11.15 | 5,790,263 |
| 2023-02-28 | $11.17 | $11.26 | $11.14 | $11.14 | $11.14 | 8,308,609 |
| 2023-02-27 | $11.42 | $11.51 | $11.31 | $11.33 | $11.21 | 7,825,658 |
| 2023-02-24 | $11.19 | $11.37 | $11.11 | $11.28 | $11.16 | 13,012,213 |
| 2023-02-23 | $11.15 | $11.33 | $11.14 | $11.30 | $11.18 | 10,815,957 |
| 2023-02-22 | $11.10 | $11.22 | $11.07 | $11.14 | $11.02 | 9,079,139 |
| 2023-02-21 | $11.40 | $11.40 | $11.07 | $11.08 | $10.96 | 6,147,127 |
| 2023-02-17 | $11.39 | $11.44 | $11.33 | $11.42 | $11.30 | 23,398,458 |
| 2023-02-16 | $11.37 | $11.51 | $11.35 | $11.41 | $11.29 | 8,101,200 |
| 2023-02-15 | $11.35 | $11.51 | $11.31 | $11.51 | $11.38 | 7,100,592 |
| 2023-02-14 | $11.40 | $11.49 | $11.31 | $11.40 | $11.28 | 9,565,604 |
| 2023-02-13 | $11.34 | $11.48 | $11.30 | $11.45 | $11.33 | 7,220,574 |
| 2023-02-10 | $11.21 | $11.34 | $11.11 | $11.33 | $11.21 | 5,937,994 |
| 2023-02-09 | $11.35 | $11.45 | $11.12 | $11.22 | $11.10 | 9,051,118 |
| 2023-02-08 | $11.54 | $11.55 | $11.18 | $11.26 | $11.14 | 12,385,831 |
| 2023-02-07 | $11.88 | $11.93 | $11.71 | $11.89 | $11.76 | 7,377,913 |
| 2023-02-06 | $11.98 | $12.00 | $11.88 | $11.93 | $11.80 | 8,701,577 |
| 2023-02-03 | $12.10 | $12.19 | $12.00 | $12.03 | $11.90 | 8,326,257 |
| 2023-02-02 | $12.15 | $12.25 | $12.05 | $12.20 | $12.07 | 12,069,708 |
| 2023-02-01 | $11.96 | $12.17 | $11.84 | $12.07 | $11.94 | 9,653,100 |
| 2023-01-31 | $11.83 | $12.10 | $11.80 | $12.06 | $11.93 | 15,703,218 |
| 2023-01-30 | $11.85 | $11.94 | $11.77 | $11.78 | $11.65 | 6,878,645 |
| 2023-01-27 | $11.86 | $12.00 | $11.84 | $11.95 | $11.82 | 7,328,107 |
| 2023-01-26 | $11.83 | $11.88 | $11.70 | $11.83 | $11.70 | 4,518,556 |
| 2023-01-25 | $11.67 | $11.82 | $11.65 | $11.78 | $11.65 | 7,149,837 |
| 2023-01-24 | $11.81 | $11.96 | $11.58 | $11.74 | $11.61 | 7,807,992 |
| 2023-01-23 | $11.89 | $12.09 | $11.87 | $12.00 | $11.87 | 5,696,588 |
| 2023-01-20 | $11.82 | $11.89 | $11.68 | $11.88 | $11.75 | 6,100,383 |
| 2023-01-19 | $11.85 | $11.86 | $11.67 | $11.75 | $11.62 | 7,434,335 |
| 2023-01-18 | $12.20 | $12.20 | $11.87 | $11.88 | $11.75 | 7,154,626 |
| 2023-01-17 | $12.23 | $12.31 | $12.12 | $12.15 | $12.02 | 7,103,225 |
| 2023-01-13 | $12.11 | $12.14 | $12.01 | $12.13 | $12.00 | 5,774,999 |
| 2023-01-12 | $12.23 | $12.27 | $12.13 | $12.20 | $12.07 | 6,052,336 |
| 2023-01-11 | $12.18 | $12.21 | $12.03 | $12.18 | $12.05 | 5,844,564 |
| 2023-01-10 | $12.21 | $12.22 | $12.01 | $12.12 | $11.99 | 7,256,303 |
| 2023-01-09 | $12.28 | $12.37 | $12.19 | $12.20 | $12.07 | 7,064,947 |
| 2023-01-06 | $12.02 | $12.21 | $11.98 | $12.20 | $12.07 | 5,014,623 |
| 2023-01-05 | $11.93 | $12.00 | $11.85 | $11.92 | $11.79 | 5,731,781 |
| 2023-01-04 | $12.01 | $12.12 | $11.89 | $12.03 | $11.90 | 8,235,148 |
| 2023-01-03 | $11.91 | $11.98 | $11.82 | $11.92 | $11.79 | 9,391,172 |
| 2022-12-30 | $11.96 | $12.01 | $11.83 | $11.91 | $11.91 | 4,807,192 |
| 2022-12-29 | $11.98 | $12.08 | $11.96 | $12.02 | $12.02 | 4,817,653 |
| 2022-12-28 | $12.14 | $12.18 | $11.90 | $11.91 | $11.91 | 4,146,046 |
| 2022-12-27 | $12.09 | $12.12 | $12.03 | $12.08 | $12.08 | 4,512,671 |
| 2022-12-23 | $11.97 | $12.06 | $11.93 | $12.06 | $12.06 | 5,087,653 |
| 2022-12-22 | $12.06 | $12.08 | $11.74 | $11.98 | $11.98 | 6,056,569 |
| 2022-12-21 | $12.12 | $12.17 | $12.03 | $12.10 | $12.10 | 6,229,151 |
| 2022-12-20 | $12.03 | $12.11 | $11.95 | $12.05 | $12.05 | 6,165,535 |
| 2022-12-19 | $12.10 | $12.15 | $11.93 | $12.02 | $12.02 | 5,031,526 |
| 2022-12-16 | $12.21 | $12.23 | $11.94 | $12.08 | $12.08 | 12,047,096 |
| 2022-12-15 | $12.34 | $12.40 | $12.18 | $12.26 | $12.26 | 7,225,064 |
| 2022-12-14 | $12.55 | $12.69 | $12.34 | $12.48 | $12.48 | 8,962,062 |
| 2022-12-13 | $12.76 | $12.78 | $12.46 | $12.56 | $12.56 | 9,025,423 |
| 2022-12-12 | $12.40 | $12.48 | $12.31 | $12.48 | $12.48 | 6,570,880 |
| 2022-12-09 | $12.39 | $12.56 | $12.35 | $12.37 | $12.37 | 10,507,521 |
| 2022-12-08 | $12.17 | $12.45 | $12.17 | $12.43 | $12.43 | 9,902,489 |
| 2022-12-07 | $12.15 | $12.31 | $12.11 | $12.13 | $12.13 | 5,975,290 |
| 2022-12-06 | $12.28 | $12.28 | $12.07 | $12.15 | $12.15 | 6,235,605 |
| 2022-12-05 | $12.38 | $12.39 | $12.19 | $12.27 | $12.27 | 6,066,436 |
| 2022-12-02 | $12.25 | $12.53 | $12.22 | $12.50 | $12.50 | 9,330,763 |
| 2022-12-01 | $12.44 | $12.47 | $12.24 | $12.38 | $12.38 | 6,252,762 |
| 2022-11-30 | $12.09 | $12.39 | $11.89 | $12.35 | $12.35 | 12,408,453 |
| 2022-11-29 | $12.00 | $12.19 | $11.99 | $12.11 | $12.11 | 4,940,537 |
| 2022-11-28 | $12.00 | $12.02 | $11.95 | $11.99 | $11.99 | 9,843,086 |
| 2022-11-25 | $12.13 | $12.18 | $12.06 | $12.08 | $12.08 | 3,198,631 |
| 2022-11-23 | $11.97 | $12.08 | $11.94 | $12.08 | $12.08 | 4,901,425 |
| 2022-11-22 | $11.93 | $12.01 | $11.92 | $11.99 | $11.99 | 6,032,267 |
| 2022-11-21 | $11.81 | $12.00 | $11.75 | $11.99 | $11.99 | 7,760,392 |
| 2022-11-18 | $11.94 | $11.99 | $11.76 | $11.82 | $11.82 | 5,920,739 |
| 2022-11-17 | $11.55 | $11.80 | $11.53 | $11.79 | $11.79 | 7,775,136 |
| 2022-11-16 | $11.79 | $11.86 | $11.67 | $11.69 | $11.69 | 8,305,958 |
| 2022-11-15 | $11.95 | $12.00 | $11.66 | $11.77 | $11.77 | 8,096,722 |
| 2022-11-14 | $11.67 | $12.00 | $11.66 | $11.79 | $11.79 | 8,852,904 |
| 2022-11-11 | $11.73 | $11.74 | $11.52 | $11.64 | $11.64 | 7,253,491 |
| 2022-11-10 | $11.41 | $11.64 | $11.33 | $11.62 | $11.62 | 7,916,321 |
| 2022-11-09 | $11.13 | $11.20 | $11.01 | $11.02 | $11.02 | 6,245,806 |
| 2022-11-08 | $11.30 | $11.34 | $11.12 | $11.22 | $11.22 | 8,942,183 |
| 2022-11-07 | $11.21 | $11.23 | $11.10 | $11.22 | $11.22 | 5,968,895 |
| 2022-11-04 | $11.01 | $11.17 | $10.93 | $11.16 | $11.16 | 8,453,219 |
| 2022-11-03 | $10.77 | $10.91 | $10.71 | $10.77 | $10.77 | 9,848,612 |
| 2022-11-02 | $11.30 | $11.30 | $10.83 | $10.84 | $10.84 | 14,447,718 |
| 2022-11-01 | $11.66 | $11.69 | $11.39 | $11.59 | $11.59 | 10,513,664 |
| 2022-10-31 | $11.66 | $11.66 | $11.52 | $11.58 | $11.58 | 16,746,933 |
| 2022-10-28 | $11.59 | $11.76 | $11.53 | $11.75 | $11.75 | 7,393,863 |
| 2022-10-27 | $11.53 | $11.71 | $11.53 | $11.54 | $11.54 | 6,644,940 |
| 2022-10-26 | $11.53 | $11.65 | $11.42 | $11.48 | $11.48 | 6,557,046 |
| 2022-10-25 | $11.22 | $11.49 | $11.14 | $11.47 | $11.47 | 7,176,094 |
| 2022-10-24 | $11.35 | $11.36 | $11.16 | $11.30 | $11.30 | 7,319,432 |
| 2022-10-21 | $10.93 | $11.31 | $10.88 | $11.30 | $11.30 | 8,944,006 |
| 2022-10-20 | $11.06 | $11.15 | $10.84 | $10.89 | $10.89 | 6,445,936 |
| 2022-10-19 | $11.14 | $11.18 | $10.99 | $11.06 | $11.06 | 5,020,205 |
| 2022-10-18 | $11.16 | $11.24 | $11.07 | $11.20 | $11.20 | 6,356,615 |
| 2022-10-17 | $11.04 | $11.08 | $10.96 | $10.99 | $10.99 | 7,252,429 |
| 2022-10-14 | $11.14 | $11.22 | $10.84 | $10.84 | $10.84 | 7,450,361 |
| 2022-10-13 | $10.50 | $11.16 | $10.42 | $11.06 | $11.06 | 12,189,136 |
| 2022-10-12 | $10.77 | $10.77 | $10.57 | $10.59 | $10.59 | 9,806,737 |
| 2022-10-11 | $10.81 | $10.92 | $10.69 | $10.78 | $10.78 | 5,487,718 |
| 2022-10-10 | $10.86 | $10.94 | $10.80 | $10.89 | $10.89 | 4,984,792 |
| 2022-10-07 | $10.95 | $10.95 | $10.73 | $10.78 | $10.78 | 5,112,948 |
| 2022-10-06 | $11.06 | $11.15 | $10.95 | $11.07 | $11.07 | 8,388,706 |
| 2022-10-05 | $11.13 | $11.20 | $11.03 | $11.09 | $11.09 | 7,767,751 |
| 2022-10-04 | $11.11 | $11.32 | $11.04 | $11.28 | $11.28 | 8,022,695 |
| 2022-10-03 | $10.87 | $11.12 | $10.87 | $11.03 | $11.03 | 10,990,484 |
| 2022-09-30 | $10.79 | $10.90 | $10.72 | $10.73 | $10.73 | 9,823,618 |
| 2022-09-29 | $10.80 | $10.80 | $10.63 | $10.75 | $10.75 | 5,596,223 |
| 2022-09-28 | $10.73 | $10.95 | $10.71 | $10.90 | $10.90 | 6,586,495 |
| 2022-09-27 | $10.91 | $10.96 | $10.56 | $10.67 | $10.67 | 7,401,616 |
| 2022-09-26 | $10.98 | $11.03 | $10.69 | $10.80 | $10.80 | 7,375,418 |
| 2022-09-23 | $11.06 | $11.06 | $10.84 | $10.98 | $10.98 | 7,568,415 |
| 2022-09-22 | $11.19 | $11.24 | $11.08 | $11.15 | $11.15 | 5,558,727 |
| 2022-09-21 | $11.53 | $11.56 | $11.22 | $11.22 | $11.22 | 6,664,194 |
| 2022-09-20 | $11.59 | $11.63 | $11.32 | $11.44 | $11.44 | 5,382,058 |
| 2022-09-19 | $11.60 | $11.77 | $11.55 | $11.76 | $11.76 | 6,490,918 |
| 2022-09-16 | $11.68 | $11.69 | $11.51 | $11.66 | $11.66 | 11,978,151 |
| 2022-09-15 | $11.77 | $11.93 | $11.73 | $11.79 | $11.79 | 6,412,319 |
| 2022-09-14 | $11.94 | $11.96 | $11.67 | $11.74 | $11.74 | 4,960,140 |
| 2022-09-13 | $12.16 | $12.18 | $11.90 | $11.94 | $11.94 | 5,242,758 |
| 2022-09-12 | $12.35 | $12.47 | $12.33 | $12.37 | $12.37 | 8,663,570 |
| 2022-09-09 | $12.25 | $12.31 | $12.10 | $12.29 | $12.29 | 8,796,425 |
| 2022-09-08 | $11.96 | $12.19 | $11.92 | $12.18 | $12.18 | 6,813,125 |
| 2022-09-07 | $11.78 | $12.10 | $11.77 | $12.10 | $12.10 | 8,538,474 |
| 2022-09-06 | $12.02 | $12.03 | $11.76 | $11.85 | $11.85 | 9,620,526 |
| 2022-09-02 | $12.17 | $12.28 | $11.99 | $12.02 | $12.02 | 8,082,259 |
| 2022-09-01 | $11.96 | $12.04 | $11.85 | $12.00 | $12.00 | 6,935,216 |
| 2022-08-31 | $12.25 | $12.25 | $11.96 | $12.01 | $12.01 | 10,545,674 |
| 2022-08-30 | $12.29 | $12.34 | $12.13 | $12.18 | $12.18 | 5,937,515 |
| 2022-08-29 | $12.37 | $12.37 | $12.22 | $12.26 | $12.26 | 8,592,765 |
| 2022-08-26 | $12.92 | $12.96 | $12.41 | $12.42 | $12.42 | 14,397,821 |
| 2022-08-25 | $12.75 | $12.98 | $12.68 | $12.92 | $12.92 | 12,687,652 |
| 2022-08-24 | $12.63 | $12.71 | $12.50 | $12.67 | $12.67 | 9,409,497 |
| 2022-08-23 | $12.58 | $12.72 | $12.49 | $12.58 | $12.58 | 7,704,680 |
| 2022-08-22 | $12.35 | $12.61 | $12.27 | $12.48 | $12.48 | 11,169,394 |
| 2022-08-19 | $12.68 | $12.68 | $12.41 | $12.48 | $12.48 | 9,180,744 |
| 2022-08-18 | $12.72 | $12.87 | $12.36 | $12.72 | $12.72 | 11,042,780 |
| 2022-08-17 | $13.19 | $13.19 | $12.95 | $13.01 | $13.01 | 8,882,431 |
| 2022-08-16 | $12.98 | $13.37 | $12.96 | $13.29 | $13.29 | 12,308,662 |
| 2022-08-15 | $12.71 | $13.07 | $12.70 | $13.03 | $13.03 | 12,175,841 |
| 2022-08-12 | $12.69 | $12.83 | $12.68 | $12.81 | $12.81 | 5,061,536 |
| 2022-08-11 | $12.78 | $12.81 | $12.61 | $12.63 | $12.63 | 6,467,372 |
| 2022-08-10 | $12.59 | $12.80 | $12.57 | $12.71 | $12.71 | 6,376,846 |
| 2022-08-09 | $12.41 | $12.48 | $12.32 | $12.40 | $12.40 | 8,081,604 |
| 2022-08-08 | $12.39 | $12.43 | $12.30 | $12.39 | $12.39 | 5,410,655 |
| 2022-08-05 | $12.45 | $12.48 | $12.16 | $12.27 | $12.27 | 6,968,928 |
| 2022-08-04 | $12.70 | $12.81 | $12.58 | $12.59 | $12.59 | 7,925,656 |
| 2022-08-03 | $12.82 | $12.82 | $12.59 | $12.72 | $12.72 | 6,462,542 |
| 2022-08-02 | $12.99 | $13.10 | $12.70 | $12.75 | $12.75 | 7,324,038 |
| 2022-08-01 | $12.93 | $13.22 | $12.90 | $13.04 | $13.04 | 7,973,105 |
| 2022-07-29 | $13.06 | $13.06 | $12.88 | $12.95 | $12.95 | 33,154,917 |
| 2022-07-28 | $12.96 | $13.05 | $12.70 | $13.04 | $13.04 | 10,172,115 |
| 2022-07-27 | $12.89 | $12.96 | $12.60 | $12.88 | $12.88 | 9,530,400 |
| 2022-07-26 | $12.73 | $12.91 | $12.64 | $12.90 | $12.90 | 8,552,267 |
| 2022-07-25 | $12.60 | $12.75 | $12.56 | $12.74 | $12.74 | 5,567,133 |
| 2022-07-22 | $12.68 | $12.75 | $12.57 | $12.60 | $12.60 | 7,127,735 |
| 2022-07-21 | $12.38 | $12.65 | $12.38 | $12.64 | $12.64 | 8,753,984 |
| 2022-07-20 | $12.58 | $12.59 | $12.32 | $12.48 | $12.48 | 12,355,693 |
| 2022-07-19 | $12.54 | $12.69 | $12.53 | $12.63 | $12.63 | 6,268,435 |
| 2022-07-18 | $12.55 | $12.56 | $12.26 | $12.33 | $12.33 | 5,659,597 |
| 2022-07-15 | $12.58 | $12.59 | $12.37 | $12.48 | $12.48 | 6,667,207 |
| 2022-07-14 | $12.15 | $12.40 | $12.12 | $12.39 | $12.39 | 8,997,857 |
| 2022-07-13 | $12.24 | $12.43 | $12.23 | $12.38 | $12.38 | 6,523,673 |
| 2022-07-12 | $12.54 | $12.62 | $12.42 | $12.46 | $12.46 | 9,440,988 |
| 2022-07-11 | $12.25 | $12.74 | $12.22 | $12.60 | $12.60 | 9,815,237 |
| 2022-07-08 | $12.68 | $12.70 | $12.40 | $12.44 | $12.44 | 6,676,408 |
| 2022-07-07 | $12.70 | $12.78 | $12.58 | $12.66 | $12.66 | 7,995,809 |
| 2022-07-06 | $12.47 | $12.66 | $12.32 | $12.65 | $12.65 | 11,505,678 |
| 2022-07-05 | $12.35 | $12.44 | $12.11 | $12.44 | $12.44 | 7,284,270 |
| 2022-07-01 | $12.36 | $12.55 | $12.17 | $12.53 | $12.53 | 9,955,632 |
| 2022-06-30 | $12.40 | $12.55 | $12.32 | $12.43 | $12.43 | 8,977,562 |
| 2022-06-29 | $12.47 | $12.63 | $12.34 | $12.55 | $12.55 | 10,591,532 |
| 2022-06-28 | $12.42 | $12.54 | $12.28 | $12.33 | $12.33 | 8,955,300 |
| 2022-06-27 | $12.38 | $12.48 | $12.32 | $12.37 | $12.37 | 13,851,348 |
| 2022-06-24 | $12.04 | $12.42 | $11.99 | $12.41 | $12.41 | 12,990,312 |
| 2022-06-23 | $11.86 | $11.95 | $11.75 | $11.94 | $11.94 | 9,544,031 |
| 2022-06-22 | $11.79 | $12.01 | $11.74 | $11.86 | $11.86 | 7,577,618 |
| 2022-06-21 | $11.84 | $11.96 | $11.79 | $11.92 | $11.92 | 8,873,445 |
| 2022-06-17 | $11.71 | $11.82 | $11.59 | $11.72 | $11.72 | 16,924,812 |
| 2022-06-16 | $11.86 | $11.95 | $11.63 | $11.71 | $11.71 | 10,772,205 |
| 2022-06-15 | $12.22 | $12.24 | $11.81 | $12.10 | $12.10 | 12,427,269 |
| 2022-06-14 | $12.30 | $12.38 | $12.00 | $12.09 | $12.09 | 12,299,512 |
| 2022-06-13 | $12.53 | $12.57 | $12.25 | $12.29 | $12.29 | 9,367,205 |
| 2022-06-10 | $12.93 | $12.96 | $12.64 | $12.76 | $12.76 | 8,489,286 |
| 2022-06-09 | $13.30 | $13.36 | $13.14 | $13.17 | $13.17 | 9,944,107 |
| 2022-06-08 | $13.32 | $13.41 | $13.29 | $13.35 | $13.35 | 5,865,632 |
| 2022-06-07 | $13.40 | $13.51 | $13.24 | $13.48 | $13.48 | 9,731,009 |
| 2022-06-06 | $13.45 | $13.61 | $13.38 | $13.49 | $13.49 | 5,215,743 |
| 2022-06-03 | $13.35 | $13.50 | $13.32 | $13.39 | $13.39 | 7,248,249 |
| 2022-06-02 | $13.28 | $13.46 | $13.15 | $13.45 | $13.45 | 6,687,568 |
| 2022-06-01 | $13.05 | $13.31 | $13.03 | $13.19 | $13.19 | 11,507,048 |
| 2022-05-31 | $13.17 | $13.26 | $13.01 | $13.10 | $13.10 | 35,769,085 |
| 2022-05-27 | $13.19 | $13.31 | $13.12 | $13.31 | $13.31 | 8,531,515 |
| 2022-05-26 | $13.06 | $13.24 | $13.04 | $13.10 | $13.10 | 10,078,988 |
| 2022-05-25 | $12.94 | $13.04 | $12.83 | $12.97 | $12.97 | 10,125,928 |
| 2022-05-24 | $12.89 | $12.98 | $12.69 | $12.96 | $12.96 | 10,182,632 |
| 2022-05-23 | $13.08 | $13.24 | $12.96 | $13.05 | $12.93 | 12,764,421 |
| 2022-05-20 | $13.08 | $13.12 | $12.68 | $12.93 | $12.81 | 16,514,098 |
| 2022-05-19 | $12.62 | $13.07 | $12.61 | $12.96 | $12.84 | 14,060,801 |
| 2022-05-18 | $13.21 | $13.21 | $12.67 | $12.73 | $12.61 | 12,942,097 |
| 2022-05-17 | $13.16 | $13.37 | $13.04 | $13.33 | $13.21 | 13,540,777 |
| 2022-05-16 | $12.71 | $13.01 | $12.70 | $12.94 | $12.82 | 11,587,773 |
| 2022-05-13 | $12.67 | $12.87 | $12.61 | $12.77 | $12.65 | 12,762,649 |
| 2022-05-12 | $12.50 | $12.66 | $12.42 | $12.57 | $12.45 | 13,227,618 |
| 2022-05-11 | $12.48 | $12.80 | $12.44 | $12.51 | $12.40 | 19,237,233 |
| 2022-05-10 | $12.73 | $12.78 | $12.40 | $12.56 | $12.44 | 15,696,521 |
| 2022-05-09 | $12.69 | $12.81 | $12.58 | $12.61 | $12.49 | 17,452,908 |
| 2022-05-06 | $12.63 | $12.92 | $12.49 | $12.81 | $12.69 | 16,675,451 |
| 2022-05-05 | $12.88 | $12.88 | $12.50 | $12.64 | $12.52 | 22,552,471 |
| 2022-05-04 | $12.67 | $13.18 | $12.37 | $13.12 | $13.00 | 28,907,258 |
| 2022-05-03 | $11.75 | $12.06 | $11.67 | $11.97 | $11.86 | 11,365,727 |
| 2022-05-02 | $11.86 | $11.95 | $11.52 | $11.70 | $11.59 | 12,552,385 |
| 2022-04-29 | $12.19 | $12.28 | $11.81 | $11.86 | $11.75 | 17,666,738 |
| 2022-04-28 | $12.03 | $12.20 | $11.80 | $12.14 | $12.03 | 14,580,119 |
| 2022-04-27 | $11.60 | $12.08 | $11.57 | $12.02 | $11.91 | 28,136,303 |
| 2022-04-26 | $11.62 | $11.71 | $11.49 | $11.61 | $11.50 | 20,103,323 |
| 2022-04-25 | $11.56 | $11.66 | $11.35 | $11.65 | $11.54 | 8,122,098 |
| 2022-04-22 | $11.89 | $11.89 | $11.57 | $11.58 | $11.47 | 4,744,135 |
| 2022-04-21 | $12.08 | $12.12 | $11.90 | $11.93 | $11.82 | 5,609,932 |
| 2022-04-20 | $11.84 | $12.06 | $11.80 | $12.01 | $11.90 | 6,898,822 |
| 2022-04-19 | $11.49 | $11.80 | $11.49 | $11.76 | $11.65 | 4,107,493 |
| 2022-04-18 | $11.62 | $11.72 | $11.51 | $11.53 | $11.42 | 3,211,285 |
| 2022-04-14 | $11.73 | $11.80 | $11.67 | $11.67 | $11.56 | 3,345,210 |
| 2022-04-13 | $11.69 | $11.74 | $11.60 | $11.70 | $11.59 | 4,212,039 |
| 2022-04-12 | $11.75 | $11.83 | $11.59 | $11.66 | $11.55 | 3,042,464 |
| 2022-04-11 | $11.76 | $11.87 | $11.71 | $11.73 | $11.62 | 4,770,093 |
| 2022-04-08 | $11.59 | $11.79 | $11.51 | $11.72 | $11.61 | 5,900,929 |
| 2022-04-07 | $11.48 | $11.59 | $11.36 | $11.53 | $11.42 | 6,043,507 |
| 2022-04-06 | $11.39 | $11.54 | $11.35 | $11.50 | $11.39 | 6,261,348 |
| 2022-04-05 | $11.49 | $11.62 | $11.43 | $11.48 | $11.37 | 4,808,943 |
| 2022-04-04 | $11.46 | $11.52 | $11.33 | $11.48 | $11.37 | 5,653,017 |
| 2022-04-01 | $11.45 | $11.54 | $11.34 | $11.54 | $11.43 | 7,980,931 |
| 2022-03-31 | $11.54 | $11.59 | $11.32 | $11.33 | $11.23 | 7,659,097 |
| 2022-03-30 | $11.57 | $11.58 | $11.46 | $11.53 | $11.42 | 4,792,807 |
| 2022-03-29 | $11.48 | $11.61 | $11.39 | $11.57 | $11.46 | 7,160,308 |
| 2022-03-28 | $11.34 | $11.37 | $11.18 | $11.35 | $11.25 | 8,092,881 |
| 2022-03-25 | $11.24 | $11.44 | $11.24 | $11.34 | $11.24 | 7,160,837 |
| 2022-03-24 | $11.22 | $11.30 | $11.15 | $11.28 | $11.18 | 4,076,319 |
| 2022-03-23 | $11.37 | $11.41 | $11.21 | $11.22 | $11.12 | 5,450,009 |
| 2022-03-22 | $11.53 | $11.62 | $11.41 | $11.45 | $11.34 | 7,917,076 |
| 2022-03-21 | $11.70 | $11.74 | $11.39 | $11.46 | $11.35 | 6,665,521 |
| 2022-03-18 | $11.64 | $11.69 | $11.43 | $11.67 | $11.56 | 15,348,259 |
| 2022-03-17 | $11.42 | $11.67 | $11.38 | $11.61 | $11.50 | 6,971,796 |
| 2022-03-16 | $11.29 | $11.51 | $11.21 | $11.46 | $11.35 | 7,814,919 |
| 2022-03-15 | $11.28 | $11.32 | $11.13 | $11.24 | $11.14 | 7,059,685 |
| 2022-03-14 | $11.05 | $11.54 | $11.02 | $11.29 | $11.19 | 11,006,684 |
| 2022-03-11 | $10.97 | $11.04 | $10.88 | $10.90 | $10.80 | 8,134,673 |
| 2022-03-10 | $10.92 | $11.04 | $10.74 | $10.90 | $10.80 | 8,637,230 |
| 2022-03-09 | $11.16 | $11.20 | $11.02 | $11.09 | $10.99 | 6,575,782 |
| 2022-03-08 | $10.83 | $11.24 | $10.66 | $10.94 | $10.84 | 14,020,985 |
| 2022-03-07 | $11.17 | $11.20 | $10.79 | $10.79 | $10.69 | 11,140,084 |
| 2022-03-04 | $11.20 | $11.31 | $11.10 | $11.29 | $11.19 | 5,951,220 |
| 2022-03-03 | $11.46 | $11.53 | $11.30 | $11.35 | $11.25 | 11,064,950 |
| 2022-03-02 | $11.26 | $11.48 | $11.24 | $11.42 | $11.32 | 6,906,751 |
| 2022-03-01 | $11.57 | $11.67 | $11.20 | $11.26 | $11.16 | 9,725,169 |
| 2022-02-28 | $11.54 | $11.70 | $11.47 | $11.63 | $11.52 | 10,479,096 |
| 2022-02-25 | $11.49 | $11.84 | $11.45 | $11.80 | $11.69 | 9,811,692 |
| 2022-02-24 | $11.41 | $11.54 | $11.20 | $11.48 | $11.37 | 12,309,266 |
| 2022-02-23 | $11.77 | $11.78 | $11.61 | $11.63 | $11.52 | 10,136,770 |
| 2022-02-22 | $11.82 | $11.84 | $11.59 | $11.70 | $11.59 | 9,801,725 |
| 2022-02-18 | $11.83 | $12.03 | $11.80 | $11.88 | $11.65 | 27,757,751 |
| 2022-02-17 | $11.75 | $11.89 | $11.75 | $11.79 | $11.56 | 9,923,882 |
| 2022-02-16 | $11.80 | $11.92 | $11.70 | $11.77 | $11.54 | 6,734,235 |
| 2022-02-15 | $11.72 | $11.89 | $11.72 | $11.81 | $11.58 | 7,336,631 |
| 2022-02-14 | $11.62 | $11.65 | $11.45 | $11.57 | $11.35 | 7,220,747 |
| 2022-02-11 | $11.63 | $11.75 | $11.53 | $11.59 | $11.37 | 8,685,265 |
| 2022-02-10 | $11.67 | $11.84 | $11.53 | $11.62 | $11.40 | 5,797,862 |
| 2022-02-09 | $11.72 | $11.81 | $11.70 | $11.78 | $11.55 | 6,808,186 |
| 2022-02-08 | $11.49 | $11.70 | $11.47 | $11.62 | $11.40 | 7,373,151 |
| 2022-02-07 | $11.62 | $11.64 | $11.47 | $11.49 | $11.27 | 8,625,744 |
| 2022-02-04 | $11.65 | $11.72 | $11.45 | $11.56 | $11.34 | 10,123,655 |
| 2022-02-03 | $12.02 | $12.07 | $11.72 | $11.76 | $11.53 | 9,829,609 |
| 2022-02-02 | $11.93 | $12.25 | $11.89 | $12.13 | $11.90 | 11,321,505 |
| 2022-02-01 | $12.02 | $12.24 | $12.01 | $12.20 | $11.97 | 8,633,146 |
| 2022-01-31 | $11.74 | $12.06 | $11.74 | $12.01 | $11.78 | 16,775,147 |
| 2022-01-28 | $11.71 | $11.95 | $11.60 | $11.94 | $11.71 | 9,031,555 |
| 2022-01-27 | $11.88 | $12.09 | $11.65 | $11.80 | $11.57 | 10,134,185 |
| 2022-01-26 | $11.88 | $12.00 | $11.66 | $11.76 | $11.53 | 6,507,191 |
| 2022-01-25 | $11.78 | $11.89 | $11.51 | $11.79 | $11.56 | 8,321,337 |
| 2022-01-24 | $11.80 | $11.97 | $11.67 | $11.92 | $11.69 | 10,267,249 |
| 2022-01-21 | $12.13 | $12.16 | $11.90 | $11.95 | $11.72 | 7,002,158 |
| 2022-01-20 | $12.45 | $12.47 | $12.11 | $12.13 | $11.90 | 5,708,125 |
| 2022-01-19 | $12.36 | $12.50 | $12.26 | $12.41 | $12.17 | 5,633,940 |
| 2022-01-18 | $12.35 | $12.38 | $12.16 | $12.28 | $12.04 | 6,154,776 |
| 2022-01-14 | $12.21 | $12.39 | $12.14 | $12.37 | $12.13 | 8,357,787 |
| 2022-01-13 | $12.17 | $12.28 | $12.17 | $12.28 | $12.04 | 5,973,279 |
| 2022-01-12 | $12.15 | $12.17 | $12.06 | $12.14 | $11.91 | 5,942,944 |
| 2022-01-11 | $12.11 | $12.16 | $12.08 | $12.11 | $11.88 | 4,875,649 |
| 2022-01-10 | $12.18 | $12.20 | $12.02 | $12.15 | $11.92 | 5,232,704 |
| 2022-01-07 | $11.99 | $12.19 | $11.93 | $12.12 | $11.89 | 4,692,307 |
| 2022-01-06 | $12.19 | $12.21 | $11.97 | $11.99 | $11.76 | 5,260,259 |
| 2022-01-05 | $12.16 | $12.33 | $12.09 | $12.09 | $11.86 | 6,762,914 |
| 2022-01-04 | $11.94 | $12.22 | $11.91 | $12.07 | $11.84 | 6,215,494 |
| 2022-01-03 | $12.02 | $12.04 | $11.80 | $11.88 | $11.65 | 3,966,360 |
| 2021-12-31 | $11.92 | $12.05 | $11.92 | $12.01 | $11.78 | 2,859,747 |
| 2021-12-30 | $12.00 | $12.06 | $11.92 | $11.96 | $11.73 | 2,423,725 |
| 2021-12-29 | $11.87 | $12.00 | $11.87 | $11.95 | $11.72 | 3,461,484 |
| 2021-12-28 | $11.85 | $11.89 | $11.82 | $11.86 | $11.63 | 3,256,467 |
| 2021-12-27 | $11.73 | $11.82 | $11.66 | $11.81 | $11.58 | 4,951,799 |
| 2021-12-23 | $11.62 | $11.74 | $11.62 | $11.66 | $11.44 | 7,257,244 |
| 2021-12-22 | $11.67 | $11.78 | $11.59 | $11.61 | $11.39 | 5,033,127 |
| 2021-12-21 | $11.71 | $11.82 | $11.65 | $11.74 | $11.51 | 5,832,057 |
| 2021-12-20 | $11.63 | $11.70 | $11.43 | $11.60 | $11.38 | 6,232,434 |
| 2021-12-17 | $12.07 | $12.09 | $11.77 | $11.79 | $11.56 | 12,987,481 |
| 2021-12-16 | $12.01 | $12.12 | $11.99 | $12.04 | $11.81 | 6,089,968 |
| 2021-12-15 | $11.99 | $12.02 | $11.74 | $11.95 | $11.72 | 5,963,636 |
| 2021-12-14 | $11.71 | $11.86 | $11.65 | $11.67 | $11.45 | 6,739,174 |
| 2021-12-13 | $11.56 | $11.71 | $11.55 | $11.67 | $11.45 | 7,286,966 |
| 2021-12-10 | $11.63 | $11.67 | $11.53 | $11.60 | $11.38 | 3,790,674 |
| 2021-12-09 | $11.57 | $11.63 | $11.48 | $11.56 | $11.34 | 12,195,777 |
| 2021-12-08 | $11.61 | $11.69 | $11.52 | $11.62 | $11.40 | 8,135,574 |
| 2021-12-07 | $11.64 | $11.70 | $11.57 | $11.59 | $11.37 | 6,184,632 |
| 2021-12-06 | $11.48 | $11.65 | $11.45 | $11.57 | $11.35 | 6,845,344 |
| 2021-12-03 | $11.39 | $11.57 | $11.25 | $11.31 | $11.09 | 9,020,247 |
| 2021-12-02 | $11.31 | $11.58 | $11.31 | $11.48 | $11.26 | 7,256,318 |
| 2021-12-01 | $11.53 | $11.68 | $11.25 | $11.26 | $11.04 | 10,479,432 |
| 2021-11-30 | $11.53 | $11.56 | $11.30 | $11.32 | $11.10 | 11,076,557 |
| 2021-11-29 | $11.69 | $11.71 | $11.57 | $11.58 | $11.36 | 7,863,375 |
| 2021-11-26 | $11.38 | $11.63 | $11.38 | $11.54 | $11.32 | 5,979,075 |
| 2021-11-24 | $11.70 | $11.73 | $11.64 | $11.66 | $11.44 | 4,158,412 |
| 2021-11-23 | $11.85 | $11.94 | $11.72 | $11.77 | $11.54 | 6,208,897 |
| 2021-11-22 | $11.93 | $12.03 | $11.92 | $11.96 | $11.61 | 5,709,394 |
| 2021-11-19 | $12.04 | $12.13 | $11.89 | $11.90 | $11.55 | 4,468,861 |
| 2021-11-18 | $12.14 | $12.21 | $11.93 | $12.02 | $11.67 | 5,062,037 |
| 2021-11-17 | $12.25 | $12.30 | $11.98 | $12.15 | $11.80 | 7,583,262 |
| 2021-11-16 | $12.37 | $12.49 | $12.28 | $12.31 | $11.95 | 6,968,304 |
| 2021-11-15 | $12.38 | $12.45 | $12.33 | $12.39 | $12.03 | 2,869,090 |
| 2021-11-12 | $12.36 | $12.45 | $12.33 | $12.38 | $12.02 | 4,169,997 |
| 2021-11-11 | $12.34 | $12.37 | $12.26 | $12.36 | $12.00 | 2,828,662 |
| 2021-11-10 | $12.38 | $12.46 | $12.27 | $12.34 | $11.98 | 5,592,618 |
| 2021-11-09 | $12.18 | $12.36 | $12.16 | $12.31 | $11.95 | 4,321,966 |
| 2021-11-08 | $12.09 | $12.21 | $12.01 | $12.20 | $11.84 | 4,669,054 |
| 2021-11-05 | $12.23 | $12.26 | $12.05 | $12.14 | $11.79 | 5,877,899 |
| 2021-11-04 | $12.30 | $12.38 | $12.13 | $12.16 | $11.81 | 4,626,412 |
| 2021-11-03 | $12.23 | $12.49 | $12.11 | $12.30 | $11.94 | 9,637,206 |
| 2021-11-02 | $12.00 | $12.15 | $11.92 | $12.08 | $11.73 | 8,476,136 |
| 2021-11-01 | $12.13 | $12.22 | $11.92 | $11.94 | $11.59 | 7,543,350 |
| 2021-10-29 | $12.15 | $12.19 | $12.02 | $12.07 | $11.72 | 10,782,558 |
| 2021-10-28 | $12.04 | $12.17 | $12.01 | $12.15 | $11.80 | 5,199,007 |
| 2021-10-27 | $12.09 | $12.13 | $11.95 | $12.03 | $11.68 | 6,697,704 |
| 2021-10-26 | $12.07 | $12.12 | $11.97 | $12.01 | $11.66 | 6,732,878 |
| 2021-10-25 | $12.17 | $12.22 | $12.06 | $12.08 | $11.73 | 4,412,566 |
| 2021-10-22 | $12.07 | $12.23 | $12.05 | $12.16 | $11.81 | 2,672,842 |
| 2021-10-21 | $12.05 | $12.08 | $11.92 | $12.03 | $11.68 | 4,371,081 |
| 2021-10-20 | $11.98 | $12.11 | $11.98 | $12.04 | $11.69 | 6,252,918 |
| 2021-10-19 | $11.95 | $12.03 | $11.87 | $12.02 | $11.67 | 3,292,464 |
| 2021-10-18 | $11.86 | $11.96 | $11.81 | $11.91 | $11.56 | 3,104,561 |
| 2021-10-15 | $11.97 | $12.10 | $11.87 | $11.95 | $11.60 | 5,247,891 |
| 2021-10-14 | $11.74 | $11.95 | $11.70 | $11.91 | $11.56 | 3,800,200 |
| 2021-10-13 | $11.69 | $11.70 | $11.51 | $11.67 | $11.33 | 3,600,033 |
| 2021-10-12 | $11.61 | $11.70 | $11.57 | $11.64 | $11.30 | 3,480,178 |
| 2021-10-11 | $11.72 | $11.82 | $11.61 | $11.62 | $11.28 | 2,538,976 |
| 2021-10-08 | $11.78 | $11.84 | $11.69 | $11.71 | $11.37 | 4,120,669 |
| 2021-10-07 | $11.81 | $11.95 | $11.78 | $11.84 | $11.50 | 3,293,089 |
| 2021-10-06 | $11.67 | $11.76 | $11.54 | $11.75 | $11.41 | 6,290,323 |
| 2021-10-05 | $11.69 | $11.85 | $11.60 | $11.80 | $11.46 | 4,304,174 |
| 2021-10-04 | $11.64 | $11.77 | $11.57 | $11.63 | $11.29 | 5,208,657 |
| 2021-10-01 | $11.71 | $11.79 | $11.49 | $11.69 | $11.35 | 5,347,096 |
| 2021-09-30 | $11.79 | $11.81 | $11.57 | $11.59 | $11.25 | 5,867,720 |
| 2021-09-29 | $11.72 | $11.81 | $11.71 | $11.73 | $11.39 | 2,644,264 |
| 2021-09-28 | $11.89 | $11.91 | $11.65 | $11.70 | $11.36 | 5,528,798 |
| 2021-09-27 | $11.76 | $11.94 | $11.72 | $11.87 | $11.52 | 4,333,355 |
| 2021-09-24 | $11.77 | $11.89 | $11.74 | $11.79 | $11.45 | 3,990,738 |
| 2021-09-23 | $11.74 | $11.92 | $11.74 | $11.82 | $11.48 | 3,455,787 |
| 2021-09-22 | $11.80 | $11.84 | $11.72 | $11.74 | $11.40 | 3,732,607 |
| 2021-09-21 | $11.83 | $11.86 | $11.68 | $11.69 | $11.35 | 4,961,872 |
| 2021-09-20 | $11.75 | $11.87 | $11.65 | $11.78 | $11.44 | 7,146,003 |
| 2021-09-17 | $12.16 | $12.25 | $11.83 | $11.85 | $11.50 | 9,889,574 |
| 2021-09-16 | $12.34 | $12.38 | $12.13 | $12.13 | $11.78 | 5,012,281 |
| 2021-09-15 | $12.35 | $12.43 | $12.29 | $12.40 | $12.04 | 6,096,317 |
| 2021-09-14 | $12.34 | $12.38 | $12.26 | $12.32 | $11.96 | 5,150,164 |
| 2021-09-13 | $12.40 | $12.41 | $12.24 | $12.30 | $11.94 | 4,902,428 |
| 2021-09-10 | $12.22 | $12.44 | $12.22 | $12.30 | $11.94 | 7,148,776 |
| 2021-09-09 | $12.34 | $12.38 | $12.12 | $12.13 | $11.78 | 7,558,677 |
| 2021-09-08 | $12.25 | $12.40 | $12.22 | $12.32 | $11.96 | 5,285,805 |
| 2021-09-07 | $12.30 | $12.43 | $12.21 | $12.22 | $11.86 | 5,529,091 |
| 2021-09-03 | $12.77 | $12.80 | $12.66 | $12.68 | $12.19 | 4,625,130 |
| 2021-09-02 | $12.72 | $12.76 | $12.60 | $12.75 | $12.26 | 4,675,289 |
| 2021-09-01 | $12.80 | $12.85 | $12.64 | $12.69 | $12.20 | 6,419,700 |
| 2021-08-31 | $12.81 | $12.87 | $12.74 | $12.85 | $12.36 | 7,398,740 |
| 2021-08-30 | $12.81 | $12.83 | $12.73 | $12.79 | $12.30 | 5,282,255 |
| 2021-08-27 | $12.70 | $12.81 | $12.69 | $12.78 | $12.29 | 3,957,585 |
| 2021-08-26 | $12.79 | $12.85 | $12.61 | $12.65 | $12.16 | 8,815,552 |
| 2021-08-25 | $12.65 | $12.92 | $12.57 | $12.80 | $12.31 | 10,676,591 |
| 2021-08-24 | $12.60 | $12.63 | $12.45 | $12.62 | $12.14 | 8,023,724 |
| 2021-08-23 | $12.77 | $12.79 | $12.50 | $12.68 | $12.19 | 10,778,683 |
| 2021-08-20 | $12.45 | $12.86 | $12.25 | $12.79 | $12.30 | 11,016,596 |
| 2021-08-19 | $12.14 | $12.44 | $12.05 | $12.40 | $11.92 | 6,516,269 |
| 2021-08-18 | $11.91 | $12.30 | $11.91 | $12.14 | $11.67 | 8,812,677 |
| 2021-08-17 | $12.18 | $12.19 | $12.02 | $12.10 | $11.64 | 5,159,343 |
| 2021-08-16 | $12.15 | $12.27 | $12.04 | $12.22 | $11.75 | 5,735,356 |
| 2021-08-13 | $12.05 | $12.16 | $12.01 | $12.15 | $11.68 | 2,305,934 |
| 2021-08-12 | $12.10 | $12.13 | $11.97 | $12.05 | $11.59 | 3,619,410 |
| 2021-08-11 | $12.00 | $12.18 | $11.95 | $12.18 | $11.71 | 4,144,050 |
| 2021-08-10 | $11.77 | $12.02 | $11.77 | $11.95 | $11.49 | 4,293,815 |
| 2021-08-09 | $11.70 | $11.83 | $11.67 | $11.82 | $11.37 | 4,945,334 |
| 2021-08-06 | $11.73 | $11.82 | $11.69 | $11.73 | $11.28 | 3,187,743 |
| 2021-08-05 | $11.68 | $11.77 | $11.67 | $11.68 | $11.23 | 4,898,374 |
| 2021-08-04 | $11.61 | $11.69 | $11.53 | $11.60 | $11.15 | 3,292,275 |
| 2021-08-03 | $11.56 | $11.69 | $11.44 | $11.67 | $11.22 | 4,341,797 |
| 2021-08-02 | $11.60 | $11.73 | $11.51 | $11.52 | $11.08 | 4,303,906 |
| 2021-07-30 | $11.63 | $11.69 | $11.53 | $11.56 | $11.12 | 10,372,864 |
| 2021-07-29 | $11.68 | $11.68 | $11.58 | $11.64 | $11.19 | 3,949,932 |
| 2021-07-28 | $11.59 | $11.65 | $11.50 | $11.58 | $11.14 | 5,408,901 |
| 2021-07-27 | $11.49 | $11.58 | $11.30 | $11.53 | $11.09 | 4,571,747 |
| 2021-07-26 | $11.36 | $11.50 | $11.34 | $11.49 | $11.05 | 6,278,090 |
| 2021-07-23 | $11.43 | $11.43 | $11.17 | $11.30 | $10.87 | 7,156,038 |
| 2021-07-22 | $11.42 | $11.46 | $11.26 | $11.37 | $10.93 | 10,073,523 |
| 2021-07-21 | $11.35 | $11.37 | $11.25 | $11.36 | $10.92 | 11,186,110 |
| 2021-07-20 | $11.28 | $11.46 | $11.21 | $11.26 | $10.83 | 10,967,380 |
| 2021-07-19 | $11.34 | $11.39 | $11.15 | $11.25 | $10.82 | 6,360,987 |
| 2021-07-16 | $11.59 | $11.59 | $11.41 | $11.44 | $11.00 | 3,843,592 |
| 2021-07-15 | $11.56 | $11.67 | $11.50 | $11.57 | $11.13 | 4,098,778 |
| 2021-07-14 | $11.60 | $11.65 | $11.47 | $11.54 | $11.10 | 4,644,031 |
| 2021-07-13 | $11.55 | $11.66 | $11.53 | $11.56 | $11.12 | 7,180,150 |
| 2021-07-12 | $11.40 | $11.55 | $11.34 | $11.51 | $11.07 | 3,874,780 |
| 2021-07-09 | $11.51 | $11.53 | $11.41 | $11.51 | $11.07 | 3,992,962 |
| 2021-07-08 | $11.45 | $11.51 | $11.36 | $11.39 | $10.95 | 4,573,102 |
| 2021-07-07 | $11.40 | $11.62 | $11.39 | $11.55 | $11.11 | 5,723,346 |
| 2021-07-06 | $11.50 | $11.54 | $11.26 | $11.44 | $11.00 | 4,881,507 |
| 2021-07-02 | $11.53 | $11.55 | $11.41 | $11.54 | $11.10 | 3,846,936 |
| 2021-07-01 | $11.58 | $11.64 | $11.51 | $11.56 | $11.12 | 5,376,603 |
| 2021-06-30 | $11.41 | $11.52 | $11.33 | $11.46 | $11.02 | 6,373,486 |
| 2021-06-29 | $11.53 | $11.60 | $11.44 | $11.46 | $11.02 | 4,248,097 |
| 2021-06-28 | $11.65 | $11.68 | $11.48 | $11.55 | $11.11 | 4,043,678 |
| 2021-06-25 | $11.60 | $11.69 | $11.53 | $11.61 | $11.16 | 11,200,070 |
| 2021-06-24 | $11.53 | $11.56 | $11.40 | $11.52 | $11.08 | 3,269,662 |
| 2021-06-23 | $11.61 | $11.64 | $11.48 | $11.49 | $11.05 | 5,920,926 |
| 2021-06-22 | $11.50 | $11.62 | $11.43 | $11.54 | $11.10 | 3,686,451 |
| 2021-06-21 | $11.47 | $11.59 | $11.44 | $11.47 | $11.03 | 5,340,993 |
| 2021-06-18 | $11.50 | $11.53 | $11.28 | $11.36 | $10.92 | 12,988,795 |
| 2021-06-17 | $11.80 | $11.85 | $11.45 | $11.54 | $11.10 | 4,698,757 |
| 2021-06-16 | $12.05 | $12.07 | $11.81 | $11.82 | $11.37 | 4,228,784 |
| 2021-06-15 | $12.09 | $12.12 | $11.94 | $12.01 | $11.55 | 6,809,640 |
| 2021-06-14 | $12.25 | $12.29 | $12.11 | $12.15 | $11.68 | 4,151,430 |
| 2021-06-11 | $12.13 | $12.25 | $12.07 | $12.24 | $11.77 | 4,513,452 |
| 2021-06-10 | $12.11 | $12.18 | $12.00 | $12.07 | $11.61 | 4,352,694 |
| 2021-06-09 | $12.08 | $12.17 | $11.98 | $12.07 | $11.61 | 7,003,737 |
| 2021-06-08 | $12.09 | $12.19 | $12.02 | $12.08 | $11.62 | 5,111,790 |
| 2021-06-07 | $12.15 | $12.17 | $12.01 | $12.10 | $11.64 | 9,468,440 |
| 2021-06-04 | $11.98 | $12.28 | $11.97 | $12.15 | $11.68 | 9,596,872 |
| 2021-06-03 | $11.82 | $11.94 | $11.77 | $11.94 | $11.48 | 7,285,892 |
| 2021-06-02 | $11.94 | $11.97 | $11.81 | $11.86 | $11.40 | 4,880,393 |
| 2021-06-01 | $11.90 | $11.95 | $11.73 | $11.89 | $11.43 | 5,356,442 |
| 2021-05-28 | $11.84 | $11.87 | $11.72 | $11.80 | $11.35 | 8,493,048 |
| 2021-05-27 | $11.80 | $11.89 | $11.77 | $11.88 | $11.42 | 15,849,933 |
| 2021-05-26 | $11.66 | $11.80 | $11.66 | $11.78 | $11.33 | 7,302,986 |
| 2021-05-25 | $11.77 | $11.85 | $11.69 | $11.72 | $11.27 | 6,755,189 |
| 2021-05-24 | $12.06 | $12.11 | $11.90 | $11.94 | $11.37 | 3,735,780 |
| 2021-05-21 | $11.99 | $12.12 | $11.94 | $11.98 | $11.41 | 4,193,182 |
| 2021-05-20 | $11.95 | $12.09 | $11.95 | $11.99 | $11.42 | 5,033,522 |
| 2021-05-19 | $12.13 | $12.15 | $11.93 | $12.01 | $11.43 | 4,886,015 |
| 2021-05-18 | $12.24 | $12.34 | $12.17 | $12.19 | $11.61 | 4,336,183 |
| 2021-05-17 | $12.38 | $12.41 | $12.24 | $12.29 | $11.70 | 5,526,159 |
| 2021-05-14 | $12.38 | $12.47 | $12.34 | $12.37 | $11.78 | 4,264,338 |
| 2021-05-13 | $12.12 | $12.46 | $12.07 | $12.38 | $11.79 | 7,088,068 |
| 2021-05-12 | $12.37 | $12.45 | $12.13 | $12.15 | $11.57 | 5,478,148 |
| 2021-05-11 | $12.45 | $12.54 | $12.31 | $12.40 | $11.81 | 4,750,265 |
| 2021-05-10 | $12.57 | $12.76 | $12.45 | $12.45 | $11.85 | 6,742,989 |
| 2021-05-07 | $12.49 | $12.52 | $12.31 | $12.45 | $11.85 | 5,196,016 |
| 2021-05-06 | $12.33 | $12.51 | $12.27 | $12.49 | $11.89 | 6,166,431 |
| 2021-05-05 | $12.10 | $12.31 | $12.04 | $12.28 | $11.69 | 8,401,500 |
| 2021-05-04 | $11.86 | $12.50 | $11.86 | $12.43 | $11.83 | 11,810,803 |
| 2021-05-03 | $11.75 | $11.91 | $11.72 | $11.79 | $11.22 | 7,715,283 |
| 2021-04-30 | $11.88 | $11.88 | $11.66 | $11.75 | $11.19 | 13,108,652 |
| 2021-04-29 | $11.81 | $11.91 | $11.73 | $11.89 | $11.32 | 4,871,916 |
| 2021-04-28 | $11.72 | $11.85 | $11.68 | $11.69 | $11.13 | 3,797,537 |
| 2021-04-27 | $11.68 | $11.70 | $11.59 | $11.67 | $11.11 | 4,486,142 |
| 2021-04-26 | $11.79 | $11.85 | $11.71 | $11.74 | $11.18 | 3,989,338 |
| 2021-04-23 | $11.67 | $11.79 | $11.64 | $11.73 | $11.17 | 5,480,298 |
| 2021-04-22 | $11.88 | $11.92 | $11.64 | $11.65 | $11.09 | 5,575,097 |
| 2021-04-21 | $11.85 | $12.01 | $11.83 | $11.94 | $11.37 | 4,227,664 |
| 2021-04-20 | $11.88 | $11.92 | $11.79 | $11.86 | $11.29 | 4,084,733 |
| 2021-04-19 | $11.97 | $11.98 | $11.76 | $11.86 | $11.29 | 3,717,529 |
| 2021-04-16 | $11.99 | $12.07 | $11.88 | $11.95 | $11.38 | 6,645,922 |
| 2021-04-15 | $11.84 | $11.94 | $11.73 | $11.89 | $11.32 | 3,220,074 |
| 2021-04-14 | $11.76 | $11.82 | $11.66 | $11.74 | $11.18 | 3,517,864 |
| 2021-04-13 | $11.67 | $11.83 | $11.61 | $11.78 | $11.22 | 6,517,643 |
| 2021-04-12 | $11.76 | $11.83 | $11.67 | $11.72 | $11.16 | 3,723,190 |
| 2021-04-09 | $11.69 | $11.75 | $11.58 | $11.73 | $11.17 | 3,323,904 |
| 2021-04-08 | $11.55 | $11.67 | $11.53 | $11.57 | $11.02 | 3,641,188 |
| 2021-04-07 | $11.91 | $11.91 | $11.59 | $11.63 | $11.07 | 5,832,002 |
| 2021-04-06 | $11.81 | $11.98 | $11.78 | $11.98 | $11.41 | 4,286,215 |
| 2021-04-05 | $11.74 | $11.91 | $11.67 | $11.89 | $11.32 | 4,263,001 |
| 2021-04-01 | $11.68 | $11.68 | $11.36 | $11.66 | $11.10 | 6,316,170 |
| 2021-03-31 | $11.75 | $11.77 | $11.48 | $11.68 | $11.12 | 7,359,106 |
| 2021-03-30 | $11.73 | $11.79 | $11.65 | $11.74 | $11.18 | 4,775,070 |
| 2021-03-29 | $11.68 | $11.88 | $11.65 | $11.80 | $11.23 | 6,208,146 |
| 2021-03-26 | $11.61 | $11.79 | $11.54 | $11.78 | $11.22 | 5,173,000 |
| 2021-03-25 | $11.35 | $11.65 | $11.24 | $11.58 | $11.03 | 5,450,702 |
| 2021-03-24 | $11.36 | $11.47 | $11.30 | $11.31 | $10.77 | 6,059,681 |
| 2021-03-23 | $11.36 | $11.58 | $11.28 | $11.37 | $10.83 | 7,927,231 |
| 2021-03-22 | $11.25 | $11.49 | $11.13 | $11.41 | $10.86 | 7,657,586 |
| 2021-03-19 | $11.28 | $11.51 | $10.33 | $11.30 | $10.76 | 36,593,533 |
| 2021-03-18 | $11.60 | $11.61 | $11.34 | $11.36 | $10.82 | 7,442,167 |
| 2021-03-17 | $11.53 | $11.68 | $11.43 | $11.64 | $11.08 | 5,512,701 |
| 2021-03-16 | $11.75 | $11.77 | $11.48 | $11.50 | $10.95 | 7,171,234 |
| 2021-03-15 | $11.65 | $11.77 | $11.59 | $11.76 | $11.20 | 7,160,686 |
| 2021-03-12 | $11.81 | $11.84 | $11.70 | $11.77 | $11.21 | 4,124,770 |
| 2021-03-11 | $11.89 | $11.91 | $11.68 | $11.73 | $11.17 | 6,007,095 |
| 2021-03-10 | $11.75 | $12.02 | $11.64 | $11.93 | $11.36 | 5,984,599 |
| 2021-03-09 | $11.76 | $11.83 | $11.65 | $11.75 | $11.19 | 8,763,722 |
| 2021-03-08 | $11.66 | $11.98 | $11.59 | $11.76 | $11.20 | 6,761,343 |
| 2021-03-05 | $11.31 | $11.63 | $11.21 | $11.61 | $11.05 | 5,394,874 |
| 2021-03-04 | $11.50 | $11.59 | $11.14 | $11.27 | $10.73 | 7,405,309 |
| 2021-03-03 | $11.42 | $11.54 | $11.31 | $11.47 | $10.92 | 5,313,157 |
| 2021-03-02 | $11.25 | $11.51 | $11.19 | $11.43 | $10.88 | 6,094,928 |
| 2021-03-01 | $11.09 | $11.40 | $11.07 | $11.29 | $10.75 | 4,695,347 |
| 2021-02-26 | $11.28 | $11.34 | $10.92 | $10.94 | $10.42 | 7,549,385 |
| 2021-02-25 | $11.40 | $11.49 | $11.26 | $11.34 | $10.80 | 4,081,316 |
| 2021-02-24 | $11.29 | $11.45 | $11.21 | $11.41 | $10.86 | 4,478,090 |
| 2021-02-23 | $11.38 | $11.46 | $11.18 | $11.37 | $10.83 | 5,759,396 |
| 2021-02-22 | $11.38 | $11.47 | $11.28 | $11.42 | $10.76 | 6,550,698 |
| 2021-02-19 | $11.42 | $11.58 | $11.32 | $11.42 | $10.76 | 5,913,254 |
| 2021-02-18 | $11.31 | $11.55 | $11.25 | $11.42 | $10.76 | 7,436,250 |
| 2021-02-17 | $11.25 | $11.38 | $11.14 | $11.30 | $10.65 | 5,204,160 |
| 2021-02-16 | $11.50 | $11.51 | $11.24 | $11.25 | $10.60 | 5,397,384 |
| 2021-02-12 | $11.20 | $11.51 | $11.20 | $11.50 | $10.84 | 4,830,641 |
| 2021-02-11 | $11.44 | $11.45 | $11.19 | $11.30 | $10.65 | 5,260,820 |
| 2021-02-10 | $11.37 | $11.54 | $11.32 | $11.43 | $10.77 | 11,573,886 |
| 2021-02-09 | $11.39 | $11.55 | $11.22 | $11.24 | $10.59 | 5,718,001 |
| 2021-02-08 | $11.45 | $11.53 | $11.32 | $11.47 | $10.81 | 6,384,051 |
| 2021-02-05 | $11.30 | $11.53 | $11.30 | $11.47 | $10.81 | 6,154,555 |
| 2021-02-04 | $11.13 | $11.25 | $10.94 | $11.18 | $10.54 | 5,617,956 |
| 2021-02-03 | $11.23 | $11.30 | $10.66 | $11.01 | $10.38 | 11,101,476 |
| 2021-02-02 | $10.97 | $11.08 | $10.83 | $10.93 | $10.30 | 5,320,903 |
| 2021-02-01 | $11.02 | $11.08 | $10.68 | $10.89 | $10.26 | 7,305,310 |
| 2021-01-29 | $11.11 | $11.12 | $10.88 | $10.94 | $10.31 | 14,989,443 |
| 2021-01-28 | $11.18 | $11.28 | $11.09 | $11.18 | $10.54 | 8,100,619 |
| 2021-01-27 | $11.03 | $11.28 | $10.98 | $11.06 | $10.42 | 8,619,686 |
| 2021-01-26 | $11.03 | $11.26 | $10.96 | $11.21 | $10.56 | 5,638,021 |
| 2021-01-25 | $11.10 | $11.23 | $10.86 | $10.97 | $10.34 | 9,073,163 |
| 2021-01-22 | $11.18 | $11.23 | $10.94 | $11.09 | $10.45 | 7,302,058 |
| 2021-01-21 | $11.10 | $11.32 | $11.07 | $11.25 | $10.60 | 5,448,324 |
| 2021-01-20 | $10.99 | $11.28 | $10.92 | $11.23 | $10.58 | 5,634,192 |
| 2021-01-19 | $11.14 | $11.16 | $10.93 | $10.95 | $10.32 | 5,481,890 |
| 2021-01-15 | $11.33 | $11.33 | $11.05 | $11.05 | $10.41 | 6,619,465 |
| 2021-01-14 | $11.44 | $11.51 | $11.34 | $11.39 | $10.73 | 4,375,342 |
| 2021-01-13 | $11.57 | $11.58 | $11.36 | $11.43 | $10.77 | 5,774,293 |
| 2021-01-12 | $11.50 | $11.69 | $11.42 | $11.63 | $10.96 | 4,130,042 |
| 2021-01-11 | $11.36 | $11.59 | $11.36 | $11.54 | $10.87 | 3,775,466 |
| 2021-01-08 | $11.64 | $11.71 | $11.35 | $11.50 | $10.84 | 3,717,659 |
| 2021-01-07 | $11.72 | $11.77 | $11.58 | $11.68 | $11.01 | 5,787,882 |
| 2021-01-06 | $11.48 | $11.88 | $11.48 | $11.78 | $11.10 | 7,457,573 |
| 2021-01-05 | $11.35 | $11.55 | $11.35 | $11.46 | $10.80 | 7,657,369 |
| 2021-01-04 | $11.70 | $11.77 | $11.35 | $11.38 | $10.72 | 7,452,333 |
| 2020-12-31 | $11.81 | $11.84 | $11.64 | $11.77 | $11.09 | 2,822,502 |
| 2020-12-30 | $11.68 | $11.78 | $11.66 | $11.74 | $11.06 | 2,625,993 |
| 2020-12-29 | $11.70 | $11.70 | $11.53 | $11.60 | $10.93 | 2,513,066 |
| 2020-12-28 | $11.71 | $11.76 | $11.58 | $11.59 | $10.92 | 1,824,528 |
| 2020-12-24 | $11.64 | $11.66 | $11.54 | $11.64 | $10.97 | 957,941 |
| 2020-12-23 | $11.54 | $11.66 | $11.53 | $11.56 | $10.89 | 2,033,819 |
| 2020-12-22 | $11.51 | $11.62 | $11.49 | $11.50 | $10.84 | 4,999,318 |
| 2020-12-21 | $11.41 | $11.50 | $11.16 | $11.47 | $10.81 | 4,696,988 |
| 2020-12-18 | $11.54 | $11.70 | $11.47 | $11.66 | $10.99 | 14,021,466 |
| 2020-12-17 | $11.53 | $11.56 | $11.40 | $11.56 | $10.89 | 3,891,115 |
| 2020-12-16 | $11.51 | $11.59 | $11.39 | $11.40 | $10.74 | 3,246,073 |
| 2020-12-15 | $11.45 | $11.63 | $11.42 | $11.54 | $10.87 | 4,158,688 |
| 2020-12-14 | $11.57 | $11.60 | $11.27 | $11.27 | $10.62 | 4,446,962 |
| 2020-12-11 | $11.39 | $11.49 | $11.31 | $11.44 | $10.78 | 6,307,054 |
| 2020-12-10 | $11.59 | $11.65 | $11.48 | $11.53 | $10.87 | 6,171,317 |
| 2020-12-09 | $11.53 | $11.65 | $11.51 | $11.61 | $10.94 | 7,143,940 |
| 2020-12-08 | $11.30 | $11.59 | $11.30 | $11.54 | $10.87 | 5,468,393 |
| 2020-12-07 | $11.48 | $11.49 | $11.26 | $11.35 | $10.70 | 5,807,760 |
| 2020-12-04 | $11.48 | $11.63 | $11.47 | $11.54 | $10.87 | 4,609,172 |
| 2020-12-03 | $11.50 | $11.59 | $11.40 | $11.44 | $10.78 | 4,071,387 |
| 2020-12-02 | $11.48 | $11.61 | $11.44 | $11.47 | $10.81 | 4,745,261 |
| 2020-12-01 | $11.47 | $11.61 | $11.43 | $11.53 | $10.87 | 4,594,400 |
| 2020-11-30 | $11.38 | $11.45 | $11.24 | $11.33 | $10.68 | 6,321,074 |
| 2020-11-27 | $11.50 | $11.58 | $11.39 | $11.48 | $10.82 | 2,629,057 |
| 2020-11-25 | $11.62 | $11.67 | $11.53 | $11.59 | $10.92 | 6,027,508 |
| 2020-11-24 | $11.53 | $11.82 | $11.49 | $11.80 | $11.12 | 9,952,366 |
| 2020-11-23 | $11.80 | $11.80 | $11.52 | $11.57 | $10.90 | 6,501,715 |
| 2020-11-20 | $11.96 | $12.02 | $11.88 | $11.93 | $11.13 | 3,949,850 |
| 2020-11-19 | $11.79 | $11.95 | $11.70 | $11.92 | $11.12 | 3,830,729 |
| 2020-11-18 | $11.94 | $12.00 | $11.83 | $11.84 | $11.05 | 4,273,075 |
| 2020-11-17 | $12.01 | $12.05 | $11.84 | $11.93 | $11.13 | 5,869,172 |
| 2020-11-16 | $12.00 | $12.23 | $11.81 | $12.15 | $11.33 | 5,714,390 |
| 2020-11-13 | $11.57 | $11.84 | $11.52 | $11.79 | $11.00 | 4,377,307 |
| 2020-11-12 | $11.73 | $11.85 | $11.37 | $11.55 | $10.77 | 10,966,636 |
| 2020-11-11 | $11.93 | $12.06 | $11.79 | $11.93 | $11.13 | 7,208,818 |
| 2020-11-10 | $11.81 | $11.88 | $11.66 | $11.86 | $11.06 | 9,546,232 |
| 2020-11-09 | $12.16 | $12.40 | $11.93 | $12.04 | $11.23 | 9,649,317 |
| 2020-11-06 | $11.72 | $11.93 | $11.39 | $11.52 | $10.75 | 6,756,948 |
| 2020-11-05 | $11.20 | $11.62 | $11.14 | $11.51 | $10.74 | 5,138,936 |
| 2020-11-04 | $11.11 | $11.20 | $10.93 | $11.09 | $10.35 | 5,291,113 |
| 2020-11-03 | $10.98 | $11.19 | $10.92 | $11.14 | $10.39 | 3,322,084 |
| 2020-11-02 | $10.60 | $10.89 | $10.59 | $10.85 | $10.12 | 6,030,307 |
| 2020-10-30 | $10.48 | $10.55 | $10.31 | $10.43 | $9.73 | 7,502,014 |
| 2020-10-29 | $10.36 | $10.56 | $10.32 | $10.50 | $9.80 | 5,135,431 |
| 2020-10-28 | $10.34 | $10.47 | $10.26 | $10.32 | $9.63 | 6,842,620 |
| 2020-10-27 | $10.64 | $10.66 | $10.48 | $10.57 | $9.86 | 5,360,579 |
| 2020-10-26 | $10.82 | $10.83 | $10.54 | $10.63 | $9.92 | 4,178,719 |
| 2020-10-23 | $11.06 | $11.06 | $10.89 | $10.97 | $10.23 | 3,025,373 |
| 2020-10-22 | $10.99 | $11.05 | $10.87 | $11.04 | $10.30 | 3,621,208 |
| 2020-10-21 | $11.19 | $11.27 | $11.07 | $11.08 | $10.34 | 4,102,886 |
| 2020-10-20 | $11.28 | $11.37 | $11.18 | $11.19 | $10.44 | 5,223,878 |
| 2020-10-19 | $11.52 | $11.56 | $11.27 | $11.28 | $10.52 | 3,816,519 |
| 2020-10-16 | $11.52 | $11.59 | $11.47 | $11.50 | $10.73 | 4,263,111 |
| 2020-10-15 | $11.25 | $11.48 | $11.24 | $11.47 | $10.70 | 3,273,582 |
| 2020-10-14 | $11.45 | $11.50 | $11.36 | $11.40 | $10.63 | 3,115,111 |
| 2020-10-13 | $11.41 | $11.47 | $11.28 | $11.41 | $10.64 | 3,576,251 |
| 2020-10-12 | $11.47 | $11.50 | $11.36 | $11.43 | $10.66 | 6,064,234 |
| 2020-10-09 | $11.49 | $11.56 | $11.36 | $11.42 | $10.65 | 3,257,733 |
| 2020-10-08 | $11.21 | $11.35 | $11.18 | $11.34 | $10.58 | 5,689,322 |
| 2020-10-07 | $11.10 | $11.38 | $11.08 | $11.23 | $10.48 | 7,216,831 |
| 2020-10-06 | $11.12 | $11.27 | $10.99 | $11.01 | $10.27 | 8,164,463 |
| 2020-10-05 | $11.14 | $11.26 | $11.07 | $11.13 | $10.38 | 8,284,386 |
| 2020-10-02 | $10.89 | $11.18 | $10.86 | $11.01 | $10.27 | 7,949,252 |
| 2020-10-01 | $11.22 | $11.22 | $10.94 | $11.01 | $10.27 | 7,317,518 |
| 2020-09-30 | $10.97 | $11.11 | $10.92 | $11.05 | $10.31 | 7,177,875 |
| 2020-09-29 | $10.82 | $10.98 | $10.78 | $10.85 | $10.12 | 5,108,228 |
| 2020-09-28 | $10.96 | $10.98 | $10.88 | $10.91 | $10.18 | 6,415,373 |
| 2020-09-25 | $10.49 | $10.86 | $10.45 | $10.82 | $10.09 | 6,898,886 |
| 2020-09-24 | $10.55 | $10.73 | $10.44 | $10.58 | $9.87 | 4,678,471 |
| 2020-09-23 | $10.99 | $10.99 | $10.57 | $10.58 | $9.87 | 6,475,023 |
| 2020-09-22 | $10.97 | $11.14 | $10.95 | $11.04 | $10.30 | 4,370,079 |
| 2020-09-21 | $11.01 | $11.14 | $10.87 | $11.01 | $10.27 | 8,858,703 |
| 2020-09-18 | $11.33 | $11.38 | $11.21 | $11.25 | $10.49 | 14,908,236 |
| 2020-09-17 | $11.08 | $11.35 | $10.93 | $11.32 | $10.56 | 11,903,908 |
| 2020-09-16 | $11.27 | $11.34 | $11.17 | $11.19 | $10.44 | 8,645,178 |
| 2020-09-15 | $11.23 | $11.35 | $11.18 | $11.21 | $10.46 | 5,624,950 |
| 2020-09-14 | $11.11 | $11.27 | $11.05 | $11.15 | $10.40 | 11,268,764 |
| 2020-09-11 | $11.16 | $11.17 | $10.97 | $11.06 | $10.32 | 5,901,326 |
| 2020-09-10 | $11.08 | $11.35 | $11.06 | $11.11 | $10.36 | 11,677,503 |
| 2020-09-09 | $10.88 | $11.10 | $10.85 | $11.01 | $10.27 | 7,026,995 |
| 2020-09-08 | $10.89 | $10.97 | $10.73 | $10.77 | $10.05 | 9,049,207 |
| 2020-09-04 | $11.15 | $11.20 | $10.87 | $11.02 | $10.28 | 8,696,609 |
| 2020-09-03 | $11.27 | $11.31 | $10.96 | $11.08 | $10.34 | 8,274,727 |
| 2020-09-02 | $11.08 | $11.43 | $11.02 | $11.43 | $10.66 | 12,587,120 |
| 2020-09-01 | $10.98 | $11.24 | $10.95 | $11.24 | $10.38 | 7,595,314 |
| 2020-08-31 | $11.19 | $11.20 | $11.03 | $11.06 | $10.21 | 7,593,424 |
| 2020-08-28 | $11.08 | $11.26 | $11.03 | $11.25 | $10.39 | 3,691,662 |
| 2020-08-27 | $11.06 | $11.13 | $11.02 | $11.07 | $10.22 | 4,956,177 |
| 2020-08-26 | $10.85 | $10.97 | $10.79 | $10.95 | $10.11 | 5,527,532 |
| 2020-08-25 | $10.90 | $10.91 | $10.68 | $10.87 | $10.04 | 5,746,218 |
| 2020-08-24 | $11.17 | $11.18 | $10.86 | $10.87 | $10.04 | 7,440,571 |
| 2020-08-21 | $11.23 | $11.26 | $11.09 | $11.11 | $10.26 | 5,455,770 |
| 2020-08-20 | $11.17 | $11.30 | $11.15 | $11.28 | $10.42 | 5,687,573 |
| 2020-08-19 | $11.35 | $11.59 | $11.22 | $11.29 | $10.43 | 10,889,129 |
| 2020-08-18 | $11.40 | $11.50 | $10.99 | $11.08 | $10.23 | 7,580,633 |
| 2020-08-17 | $11.28 | $11.38 | $11.24 | $11.31 | $10.45 | 3,739,562 |
| 2020-08-14 | $11.18 | $11.29 | $11.12 | $11.20 | $10.34 | 3,099,473 |
| 2020-08-13 | $11.09 | $11.26 | $11.07 | $11.20 | $10.34 | 7,298,559 |
| 2020-08-12 | $11.19 | $11.23 | $11.12 | $11.19 | $10.33 | 3,267,910 |
| 2020-08-11 | $11.20 | $11.29 | $11.03 | $11.08 | $10.23 | 6,354,851 |
| 2020-08-10 | $10.91 | $11.14 | $10.83 | $11.10 | $10.25 | 5,518,813 |
| 2020-08-07 | $10.71 | $10.85 | $10.69 | $10.81 | $9.98 | 5,022,947 |
| 2020-08-06 | $10.73 | $10.84 | $10.65 | $10.80 | $9.97 | 6,875,122 |
| 2020-08-05 | $10.80 | $10.87 | $10.67 | $10.69 | $9.87 | 7,340,985 |
| 2020-08-04 | $10.45 | $10.75 | $10.45 | $10.70 | $9.88 | 6,866,932 |
| 2020-08-03 | $10.40 | $10.58 | $10.32 | $10.44 | $9.64 | 8,996,347 |
| 2020-07-31 | $10.32 | $10.34 | $10.05 | $10.30 | $9.51 | 22,997,899 |
| 2020-07-30 | $10.48 | $10.52 | $10.23 | $10.36 | $9.57 | 7,415,007 |
| 2020-07-29 | $10.70 | $10.75 | $10.54 | $10.62 | $9.81 | 5,264,718 |
| 2020-07-28 | $10.77 | $10.91 | $10.68 | $10.71 | $9.89 | 7,292,547 |
| 2020-07-27 | $10.78 | $10.83 | $10.63 | $10.82 | $9.99 | 8,583,108 |
| 2020-07-24 | $10.77 | $10.78 | $10.60 | $10.67 | $9.85 | 5,610,155 |
| 2020-07-23 | $10.88 | $10.93 | $10.64 | $10.74 | $9.92 | 5,722,845 |
| 2020-07-22 | $10.85 | $10.95 | $10.81 | $10.90 | $10.07 | 7,379,286 |
| 2020-07-21 | $10.81 | $10.92 | $10.79 | $10.85 | $10.02 | 4,880,595 |
| 2020-07-20 | $10.76 | $10.82 | $10.70 | $10.73 | $9.91 | 4,791,989 |
| 2020-07-17 | $10.84 | $10.84 | $10.68 | $10.77 | $9.95 | 4,866,470 |
| 2020-07-16 | $10.69 | $10.87 | $10.67 | $10.75 | $9.93 | 4,622,132 |
| 2020-07-15 | $10.76 | $10.81 | $10.63 | $10.70 | $9.88 | 5,112,618 |
| 2020-07-14 | $10.40 | $10.64 | $10.39 | $10.61 | $9.80 | 5,667,794 |
| 2020-07-13 | $10.58 | $10.63 | $10.38 | $10.41 | $9.61 | 8,381,909 |
| 2020-07-10 | $10.43 | $10.55 | $10.39 | $10.51 | $9.71 | 7,626,590 |
| 2020-07-09 | $10.46 | $10.47 | $10.24 | $10.37 | $9.58 | 9,151,285 |
| 2020-07-08 | $10.54 | $10.57 | $10.31 | $10.45 | $9.65 | 8,905,039 |
| 2020-07-07 | $10.62 | $10.72 | $10.54 | $10.62 | $9.81 | 10,153,029 |
| 2020-07-06 | $10.73 | $10.78 | $10.52 | $10.75 | $9.93 | 10,833,657 |
| 2020-07-02 | $10.46 | $10.62 | $10.39 | $10.60 | $9.79 | 14,252,894 |
| 2020-07-01 | $10.19 | $10.39 | $10.07 | $10.33 | $9.54 | 8,282,559 |
| 2020-06-30 | $9.92 | $10.22 | $9.88 | $10.21 | $9.43 | 9,042,659 |
| 2020-06-29 | $9.78 | $9.99 | $9.68 | $9.95 | $9.19 | 10,692,738 |
| 2020-06-26 | $10.01 | $10.03 | $9.62 | $9.67 | $8.93 | 86,363,144 |
| 2020-06-25 | $10.04 | $10.14 | $9.92 | $10.01 | $9.24 | 11,638,627 |
| 2020-06-24 | $10.12 | $10.17 | $9.92 | $9.96 | $9.20 | 11,200,031 |
| 2020-06-23 | $10.33 | $10.44 | $10.22 | $10.24 | $9.46 | 9,898,689 |
| 2020-06-22 | $10.27 | $10.44 | $10.14 | $10.27 | $9.49 | 9,993,680 |
| 2020-06-19 | $10.28 | $10.34 | $10.03 | $10.31 | $9.52 | 43,111,650 |
| 2020-06-18 | $10.21 | $10.44 | $10.21 | $10.28 | $9.49 | 7,617,635 |
| 2020-06-17 | $10.33 | $10.42 | $10.22 | $10.27 | $9.49 | 8,132,901 |
| 2020-06-16 | $10.40 | $10.55 | $10.11 | $10.26 | $9.48 | 10,852,850 |
| 2020-06-15 | $9.57 | $10.35 | $9.54 | $10.20 | $9.42 | 17,303,937 |
| 2020-06-12 | $10.00 | $10.21 | $9.58 | $9.81 | $9.06 | 17,342,904 |
| 2020-06-11 | $9.57 | $9.66 | $9.14 | $9.19 | $8.49 | 13,243,712 |
| 2020-06-10 | $9.98 | $10.02 | $9.72 | $9.82 | $9.07 | 7,877,518 |
| 2020-06-09 | $10.35 | $10.40 | $10.14 | $10.20 | $9.42 | 8,916,353 |
| 2020-06-08 | $10.86 | $10.89 | $10.29 | $10.50 | $9.70 | 11,378,268 |
| 2020-06-05 | $10.77 | $11.02 | $10.71 | $10.88 | $10.05 | 7,674,020 |
| 2020-06-04 | $10.45 | $10.63 | $10.40 | $10.53 | $9.73 | 5,044,657 |
| 2020-06-03 | $10.44 | $10.78 | $10.40 | $10.50 | $9.70 | 7,545,382 |
| 2020-06-02 | $10.29 | $10.45 | $10.27 | $10.33 | $9.54 | 8,777,552 |
| 2020-06-01 | $10.15 | $10.34 | $10.03 | $10.18 | $9.40 | 6,712,151 |
| 2020-05-29 | $9.93 | $10.23 | $9.82 | $10.21 | $9.43 | 27,393,580 |
| 2020-05-28 | $10.03 | $10.20 | $9.87 | $10.00 | $9.24 | 4,665,928 |
| 2020-05-27 | $9.94 | $9.94 | $9.72 | $9.86 | $9.11 | 5,925,205 |
| 2020-05-26 | $9.81 | $10.03 | $9.80 | $10.00 | $9.13 | 5,227,967 |
| 2020-05-22 | $9.49 | $9.60 | $9.44 | $9.60 | $8.76 | 4,462,997 |
| 2020-05-21 | $9.41 | $9.56 | $9.39 | $9.48 | $8.65 | 4,191,013 |
| 2020-05-20 | $9.39 | $9.54 | $9.33 | $9.45 | $8.63 | 5,555,586 |
| 2020-05-19 | $9.54 | $9.61 | $9.38 | $9.40 | $8.58 | 4,584,248 |
| 2020-05-18 | $9.46 | $9.72 | $9.45 | $9.64 | $8.80 | 4,662,729 |
| 2020-05-15 | $9.06 | $9.16 | $8.98 | $9.10 | $8.31 | 3,739,474 |
| 2020-05-14 | $9.04 | $9.10 | $8.71 | $9.09 | $8.30 | 5,028,785 |
| 2020-05-13 | $9.25 | $9.40 | $8.97 | $9.11 | $8.32 | 7,714,747 |
| 2020-05-12 | $9.00 | $9.55 | $9.00 | $9.11 | $8.32 | 9,652,233 |
| 2020-05-11 | $8.75 | $8.93 | $8.56 | $8.83 | $8.06 | 5,264,438 |
| 2020-05-08 | $8.78 | $9.00 | $8.74 | $8.97 | $8.19 | 3,815,513 |
| 2020-05-07 | $8.53 | $8.73 | $8.51 | $8.61 | $7.86 | 5,306,533 |
| 2020-05-06 | $8.44 | $8.68 | $8.43 | $8.48 | $7.74 | 3,881,976 |
| 2020-05-05 | $8.65 | $8.80 | $8.57 | $8.58 | $7.83 | 4,130,325 |
| 2020-05-04 | $8.63 | $8.73 | $8.57 | $8.69 | $7.93 | 6,556,816 |
| 2020-05-01 | $8.88 | $8.88 | $8.58 | $8.68 | $7.92 | 4,097,500 |
| 2020-04-30 | $9.08 | $9.15 | $8.90 | $8.97 | $8.19 | 9,602,123 |
| 2020-04-29 | $9.19 | $9.34 | $9.15 | $9.24 | $8.44 | 4,705,574 |
| 2020-04-28 | $8.88 | $9.11 | $8.87 | $9.02 | $8.23 | 8,397,705 |
| 2020-04-27 | $8.48 | $8.78 | $8.45 | $8.68 | $7.92 | 4,336,278 |
| 2020-04-24 | $8.38 | $8.47 | $8.29 | $8.42 | $7.69 | 3,881,120 |
| 2020-04-23 | $8.40 | $8.51 | $8.20 | $8.21 | $7.50 | 4,100,880 |
| 2020-04-22 | $8.37 | $8.42 | $8.23 | $8.36 | $7.63 | 3,539,392 |
| 2020-04-21 | $8.32 | $8.46 | $8.18 | $8.26 | $7.54 | 4,576,486 |
| 2020-04-20 | $8.74 | $8.79 | $8.56 | $8.64 | $7.89 | 4,062,489 |
| 2020-04-17 | $8.60 | $8.90 | $8.60 | $8.78 | $8.02 | 5,256,434 |
| 2020-04-16 | $8.55 | $8.60 | $8.31 | $8.46 | $7.72 | 5,291,101 |
| 2020-04-15 | $8.66 | $8.77 | $8.60 | $8.65 | $7.90 | 6,360,110 |
| 2020-04-14 | $8.96 | $9.11 | $8.84 | $9.04 | $8.25 | 4,835,872 |
| 2020-04-13 | $9.09 | $9.18 | $8.84 | $8.90 | $8.13 | 5,300,808 |
| 2020-04-09 | $8.65 | $9.26 | $8.61 | $9.16 | $8.36 | 9,347,298 |
| 2020-04-08 | $8.22 | $8.67 | $8.08 | $8.51 | $7.77 | 8,152,665 |
| 2020-04-07 | $8.47 | $8.59 | $8.12 | $8.13 | $7.42 | 6,739,705 |
| 2020-04-06 | $8.17 | $8.33 | $8.06 | $8.22 | $7.50 | 7,592,070 |
| 2020-04-03 | $8.02 | $8.23 | $7.76 | $7.84 | $7.16 | 8,311,159 |
| 2020-04-02 | $8.07 | $8.40 | $8.03 | $8.18 | $7.47 | 10,752,365 |
| 2020-04-01 | $7.96 | $8.18 | $7.80 | $7.86 | $7.18 | 11,719,685 |
| 2020-03-31 | $8.15 | $8.32 | $8.04 | $8.12 | $7.41 | 8,216,973 |
| 2020-03-30 | $7.89 | $8.34 | $7.88 | $8.28 | $7.56 | 6,232,079 |
| 2020-03-27 | $7.68 | $8.04 | $7.38 | $7.80 | $7.12 | 13,334,614 |
| 2020-03-26 | $7.71 | $8.21 | $7.64 | $8.13 | $7.42 | 12,820,451 |
| 2020-03-25 | $7.41 | $7.91 | $7.33 | $7.71 | $7.04 | 13,716,893 |
| 2020-03-24 | $7.10 | $7.57 | $6.98 | $7.52 | $6.87 | 13,247,405 |
| 2020-03-23 | $7.12 | $7.20 | $6.58 | $6.62 | $6.04 | 13,430,848 |
| 2020-03-20 | $7.37 | $7.95 | $7.10 | $7.30 | $6.66 | 24,911,464 |
| 2020-03-19 | $6.43 | $7.53 | $6.38 | $7.43 | $6.78 | 19,159,438 |
| 2020-03-18 | $5.90 | $6.50 | $5.82 | $6.39 | $5.83 | 12,179,079 |
| 2020-03-17 | $6.15 | $6.23 | $5.85 | $6.23 | $5.69 | 16,162,688 |
| 2020-03-16 | $6.11 | $6.43 | $5.80 | $5.95 | $5.43 | 22,065,657 |
| 2020-03-13 | $7.04 | $7.30 | $6.32 | $6.82 | $6.23 | 31,337,650 |
| 2020-03-12 | $6.92 | $7.10 | $6.55 | $6.70 | $6.12 | 30,060,299 |
| 2020-03-11 | $8.23 | $8.39 | $7.94 | $7.99 | $7.29 | 17,659,813 |
| 2020-03-10 | $8.99 | $9.04 | $8.49 | $8.97 | $8.19 | 18,746,359 |
| 2020-03-09 | $8.90 | $9.19 | $8.61 | $8.88 | $8.11 | 19,570,415 |
| 2020-03-06 | $9.31 | $9.39 | $9.10 | $9.32 | $8.51 | 10,808,659 |
| 2020-03-05 | $9.51 | $9.68 | $9.34 | $9.39 | $8.57 | 8,225,089 |
| 2020-03-04 | $9.71 | $9.79 | $9.42 | $9.77 | $8.92 | 8,590,519 |
| 2020-03-03 | $9.59 | $9.83 | $9.44 | $9.59 | $8.75 | 11,562,118 |
| 2020-03-02 | $9.68 | $9.80 | $9.38 | $9.79 | $8.83 | 10,196,472 |
| 2020-02-28 | $9.27 | $9.43 | $9.13 | $9.32 | $8.41 | 16,467,194 |
| 2020-02-27 | $9.72 | $9.73 | $9.36 | $9.46 | $8.53 | 15,332,900 |
| 2020-02-26 | $9.74 | $9.89 | $9.70 | $9.76 | $8.80 | 13,578,996 |
| 2020-02-25 | $9.96 | $9.97 | $9.64 | $9.67 | $8.72 | 11,195,732 |
| 2020-02-24 | $10.11 | $10.13 | $9.90 | $9.93 | $8.96 | 7,056,298 |
| 2020-02-21 | $10.21 | $10.26 | $10.06 | $10.24 | $9.24 | 4,534,352 |
| 2020-02-20 | $10.21 | $10.36 | $10.20 | $10.27 | $9.26 | 5,240,256 |
| 2020-02-19 | $10.23 | $10.38 | $10.17 | $10.18 | $9.18 | 6,412,403 |
| 2020-02-18 | $10.24 | $10.26 | $10.13 | $10.21 | $9.21 | 4,424,330 |
| 2020-02-14 | $10.09 | $10.35 | $10.07 | $10.21 | $9.21 | 5,678,747 |
| 2020-02-13 | $10.33 | $10.35 | $10.14 | $10.16 | $9.17 | 5,677,824 |
| 2020-02-12 | $10.76 | $10.83 | $10.34 | $10.47 | $9.45 | 8,363,202 |
| 2020-02-11 | $10.85 | $11.04 | $10.83 | $10.97 | $9.90 | 5,557,185 |
| 2020-02-10 | $10.78 | $10.94 | $10.66 | $10.81 | $9.75 | 5,903,309 |
| 2020-02-07 | $10.91 | $10.95 | $10.80 | $10.82 | $9.76 | 5,040,966 |
| 2020-02-06 | $11.05 | $11.05 | $10.95 | $11.01 | $9.93 | 8,581,398 |
| 2020-02-05 | $10.94 | $11.10 | $10.89 | $11.02 | $9.94 | 11,780,409 |
| 2020-02-04 | $10.80 | $10.94 | $10.76 | $10.87 | $9.81 | 8,144,317 |
| 2020-02-03 | $10.59 | $10.77 | $10.41 | $10.68 | $9.63 | 12,881,308 |
| 2020-01-31 | $10.65 | $10.68 | $10.43 | $10.59 | $9.55 | 49,978,608 |
| 2020-01-30 | $10.74 | $10.84 | $10.65 | $10.83 | $9.77 | 5,651,861 |
| 2020-01-29 | $10.89 | $10.97 | $10.80 | $10.85 | $9.79 | 6,260,470 |
| 2020-01-28 | $10.82 | $11.03 | $10.79 | $10.89 | $9.82 | 8,221,963 |
| 2020-01-27 | $10.35 | $10.93 | $10.35 | $10.77 | $9.72 | 15,205,024 |
| 2020-01-24 | $10.69 | $10.69 | $10.45 | $10.49 | $9.46 | 3,739,535 |
| 2020-01-23 | $10.62 | $10.76 | $10.59 | $10.73 | $9.68 | 4,760,486 |
| 2020-01-22 | $10.70 | $10.76 | $10.70 | $10.73 | $9.68 | 4,057,789 |
| 2020-01-21 | $10.75 | $10.77 | $10.57 | $10.70 | $9.65 | 6,903,332 |
| 2020-01-17 | $10.82 | $10.91 | $10.79 | $10.90 | $9.83 | 6,028,978 |
| 2020-01-16 | $10.71 | $10.83 | $10.67 | $10.82 | $9.76 | 3,512,185 |
| 2020-01-15 | $10.82 | $10.84 | $10.64 | $10.67 | $9.63 | 3,977,224 |
| 2020-01-14 | $10.64 | $10.67 | $10.56 | $10.62 | $9.58 | 5,521,632 |
| 2020-01-13 | $10.47 | $10.71 | $10.47 | $10.69 | $9.64 | 4,205,647 |
| 2020-01-10 | $10.38 | $10.56 | $10.34 | $10.45 | $9.43 | 3,526,855 |
| 2020-01-09 | $10.43 | $10.44 | $10.37 | $10.40 | $9.38 | 3,992,967 |
| 2020-01-08 | $10.38 | $10.54 | $10.34 | $10.37 | $9.35 | 4,951,461 |
| 2020-01-07 | $10.36 | $10.49 | $10.33 | $10.33 | $9.32 | 9,093,785 |
| 2020-01-06 | $10.48 | $10.52 | $10.41 | $10.42 | $9.40 | 8,621,655 |
| 2020-01-03 | $10.46 | $10.63 | $10.31 | $10.49 | $9.46 | 9,447,340 |
| 2020-01-02 | $10.88 | $10.91 | $10.62 | $10.63 | $9.59 | 10,029,735 |
| 2019-12-31 | $10.85 | $10.92 | $10.68 | $10.84 | $9.78 | 3,619,356 |
| 2019-12-30 | $10.90 | $10.93 | $10.82 | $10.85 | $9.79 | 2,883,590 |
| 2019-12-27 | $10.90 | $11.03 | $10.88 | $10.95 | $9.88 | 3,580,000 |
| 2019-12-26 | $10.82 | $10.88 | $10.77 | $10.85 | $9.79 | 2,714,472 |
| 2019-12-24 | $10.86 | $10.95 | $10.74 | $10.79 | $9.73 | 1,095,477 |
| 2019-12-23 | $10.81 | $10.99 | $10.80 | $10.91 | $9.84 | 3,355,777 |
| 2019-12-20 | $11.15 | $11.20 | $10.77 | $10.77 | $9.72 | 17,874,598 |
| 2019-12-19 | $10.80 | $10.85 | $10.69 | $10.80 | $9.74 | 5,330,258 |
| 2019-12-18 | $10.75 | $10.82 | $10.71 | $10.77 | $9.72 | 7,941,305 |
| 2019-12-17 | $10.67 | $10.82 | $10.64 | $10.81 | $9.75 | 7,555,772 |
| 2019-12-16 | $10.70 | $10.83 | $10.64 | $10.76 | $9.71 | 3,616,812 |
| 2019-12-13 | $10.63 | $10.67 | $10.51 | $10.56 | $9.53 | 2,694,146 |
| 2019-12-12 | $10.50 | $10.69 | $10.45 | $10.68 | $9.63 | 4,938,839 |
| 2019-12-11 | $10.43 | $10.55 | $10.38 | $10.48 | $9.45 | 4,953,711 |
| 2019-12-10 | $10.36 | $10.40 | $10.26 | $10.35 | $9.34 | 5,174,422 |
| 2019-12-09 | $10.37 | $10.50 | $10.34 | $10.43 | $9.41 | 4,860,562 |
| 2019-12-06 | $10.37 | $10.53 | $10.36 | $10.47 | $9.45 | 7,778,719 |
| 2019-12-05 | $10.25 | $10.35 | $10.22 | $10.33 | $9.32 | 4,817,010 |
| 2019-12-04 | $10.09 | $10.30 | $10.09 | $10.18 | $9.18 | 6,125,409 |
| 2019-12-03 | $10.07 | $10.10 | $9.90 | $10.07 | $9.08 | 4,824,002 |
| 2019-12-02 | $10.27 | $10.29 | $10.15 | $10.17 | $9.17 | 10,406,437 |
| 2019-11-29 | $10.30 | $10.37 | $10.12 | $10.26 | $9.26 | 2,857,814 |
| 2019-11-27 | $10.18 | $10.31 | $10.10 | $10.30 | $9.29 | 5,473,646 |
| 2019-11-26 | $10.16 | $10.19 | $10.00 | $10.15 | $9.16 | 27,542,302 |
| 2019-11-25 | $10.02 | $10.23 | $10.02 | $10.11 | $9.02 | 5,272,217 |
| 2019-11-22 | $9.96 | $10.14 | $9.96 | $10.06 | $8.97 | 5,739,378 |
| 2019-11-21 | $9.90 | $9.99 | $9.88 | $9.90 | $8.83 | 3,833,925 |
| 2019-11-20 | $10.06 | $10.07 | $9.78 | $9.83 | $8.77 | 10,258,177 |
| 2019-11-19 | $10.06 | $10.20 | $10.01 | $10.14 | $9.04 | 8,109,843 |
| 2019-11-18 | $9.98 | $10.07 | $9.84 | $10.02 | $8.94 | 5,728,909 |
| 2019-11-15 | $10.03 | $10.05 | $9.95 | $10.02 | $8.94 | 5,488,478 |
| 2019-11-14 | $9.90 | $9.99 | $9.84 | $9.95 | $8.88 | 4,101,784 |
| 2019-11-13 | $9.81 | $9.89 | $9.77 | $9.86 | $8.80 | 3,511,744 |
| 2019-11-12 | $9.79 | $9.84 | $9.74 | $9.83 | $8.77 | 4,571,162 |
| 2019-11-11 | $9.78 | $9.92 | $9.69 | $9.81 | $8.75 | 5,427,005 |
| 2019-11-08 | $9.98 | $10.06 | $9.72 | $9.77 | $8.71 | 8,297,917 |
| 2019-11-07 | $9.93 | $9.97 | $9.77 | $9.78 | $8.72 | 8,838,832 |
| 2019-11-06 | $9.89 | $10.10 | $9.83 | $9.97 | $8.89 | 9,064,705 |
| 2019-11-05 | $9.86 | $10.07 | $9.82 | $10.00 | $8.92 | 7,379,965 |
| 2019-11-04 | $9.73 | $9.94 | $9.71 | $9.89 | $8.82 | 6,030,399 |
| 2019-11-01 | $9.60 | $9.73 | $9.57 | $9.73 | $8.68 | 5,352,095 |
| 2019-10-31 | $9.57 | $9.66 | $9.47 | $9.52 | $8.49 | 35,563,101 |
| 2019-10-30 | $9.42 | $9.61 | $9.42 | $9.56 | $8.53 | 5,684,525 |
| 2019-10-29 | $9.53 | $9.59 | $9.41 | $9.48 | $8.46 | 5,301,789 |
| 2019-10-28 | $9.68 | $9.70 | $9.56 | $9.58 | $8.55 | 5,769,426 |
| 2019-10-25 | $9.52 | $9.77 | $9.52 | $9.72 | $8.67 | 6,504,494 |
| 2019-10-24 | $9.67 | $9.67 | $9.35 | $9.47 | $8.45 | 4,829,465 |
| 2019-10-23 | $9.72 | $9.77 | $9.63 | $9.71 | $8.66 | 5,415,313 |
| 2019-10-22 | $9.64 | $9.79 | $9.64 | $9.66 | $8.62 | 6,447,559 |
| 2019-10-21 | $9.67 | $9.77 | $9.62 | $9.68 | $8.63 | 4,633,612 |
| 2019-10-18 | $9.53 | $9.72 | $9.53 | $9.59 | $8.55 | 5,513,065 |
| 2019-10-17 | $9.46 | $9.66 | $9.46 | $9.59 | $8.55 | 4,803,682 |
| 2019-10-16 | $9.56 | $9.60 | $9.37 | $9.39 | $8.38 | 6,587,155 |
| 2019-10-15 | $9.60 | $9.61 | $9.49 | $9.59 | $8.55 | 5,683,943 |
| 2019-10-14 | $9.49 | $9.67 | $9.49 | $9.59 | $8.55 | 4,507,160 |
| 2019-10-11 | $9.42 | $9.72 | $9.42 | $9.60 | $8.56 | 5,551,835 |
| 2019-10-10 | $9.32 | $9.43 | $9.29 | $9.32 | $8.31 | 3,307,511 |
| 2019-10-09 | $9.28 | $9.39 | $9.21 | $9.32 | $8.31 | 4,385,618 |
| 2019-10-08 | $9.27 | $9.31 | $9.18 | $9.23 | $8.23 | 5,356,259 |
| 2019-10-07 | $9.44 | $9.51 | $9.38 | $9.39 | $8.38 | 6,178,227 |
| 2019-10-04 | $9.55 | $9.56 | $9.44 | $9.49 | $8.47 | 6,760,068 |
| 2019-10-03 | $9.36 | $9.56 | $9.21 | $9.55 | $8.52 | 6,150,913 |
| 2019-10-02 | $9.47 | $9.51 | $9.33 | $9.42 | $8.40 | 6,013,907 |
| 2019-10-01 | $9.75 | $9.83 | $9.51 | $9.55 | $8.52 | 4,468,248 |
| 2019-09-30 | $9.69 | $9.87 | $9.64 | $9.75 | $8.70 | 6,016,611 |
| 2019-09-27 | $9.66 | $9.75 | $9.62 | $9.73 | $8.68 | 4,738,120 |
| 2019-09-26 | $9.69 | $9.71 | $9.54 | $9.61 | $8.57 | 3,572,570 |
| 2019-09-25 | $9.64 | $9.72 | $9.60 | $9.65 | $8.61 | 2,931,800 |
| 2019-09-24 | $9.70 | $9.73 | $9.58 | $9.60 | $8.56 | 4,375,166 |
| 2019-09-23 | $9.56 | $9.73 | $9.55 | $9.65 | $8.61 | 4,666,333 |
| 2019-09-20 | $9.74 | $9.77 | $9.62 | $9.66 | $8.62 | 14,366,655 |
| 2019-09-19 | $9.81 | $9.95 | $9.74 | $9.79 | $8.73 | 4,722,671 |
| 2019-09-18 | $9.80 | $9.90 | $9.71 | $9.82 | $8.76 | 3,945,746 |
| 2019-09-17 | $9.70 | $9.76 | $9.64 | $9.76 | $8.71 | 4,649,019 |
| 2019-09-16 | $10.02 | $10.10 | $9.63 | $9.67 | $8.63 | 5,847,017 |
| 2019-09-13 | $10.14 | $10.39 | $10.11 | $10.22 | $9.12 | 7,566,295 |
| 2019-09-12 | $10.05 | $10.12 | $9.91 | $10.10 | $9.01 | 6,843,663 |
| 2019-09-11 | $9.96 | $10.15 | $9.95 | $10.14 | $9.04 | 5,563,828 |
| 2019-09-10 | $9.67 | $10.11 | $9.61 | $10.06 | $8.97 | 8,869,181 |
| 2019-09-09 | $9.86 | $9.86 | $9.72 | $9.81 | $8.65 | 5,670,146 |
| 2019-09-06 | $9.77 | $9.88 | $9.77 | $9.87 | $8.70 | 4,116,645 |
| 2019-09-05 | $9.83 | $9.92 | $9.73 | $9.77 | $8.61 | 4,043,084 |
| 2019-09-04 | $9.75 | $9.79 | $9.64 | $9.71 | $8.56 | 3,760,547 |
| 2019-09-03 | $9.84 | $9.85 | $9.65 | $9.71 | $8.56 | 3,920,586 |
| 2019-08-30 | $9.81 | $9.88 | $9.74 | $9.82 | $8.66 | 3,963,166 |
| 2019-08-29 | $9.72 | $9.82 | $9.65 | $9.74 | $8.59 | 3,479,390 |
| 2019-08-28 | $9.74 | $9.83 | $9.60 | $9.71 | $8.56 | 4,443,809 |
| 2019-08-27 | $9.75 | $9.91 | $9.66 | $9.78 | $8.62 | 8,439,977 |
| 2019-08-26 | $9.51 | $9.72 | $9.47 | $9.72 | $8.57 | 3,921,716 |
| 2019-08-23 | $9.55 | $9.72 | $9.39 | $9.44 | $8.32 | 8,490,203 |
| 2019-08-22 | $9.65 | $9.71 | $9.39 | $9.54 | $8.41 | 7,288,567 |
| 2019-08-21 | $9.85 | $9.94 | $9.32 | $9.65 | $8.51 | 5,604,218 |
| 2019-08-20 | $10.02 | $10.13 | $9.93 | $9.97 | $8.79 | 5,153,430 |
| 2019-08-19 | $9.99 | $10.28 | $9.98 | $10.11 | $8.91 | 4,407,214 |
| 2019-08-16 | $9.80 | $9.95 | $9.71 | $9.92 | $8.74 | 4,034,392 |
| 2019-08-15 | $9.87 | $9.90 | $9.69 | $9.70 | $8.55 | 3,684,899 |
| 2019-08-14 | $10.31 | $10.31 | $9.92 | $9.95 | $8.77 | 5,040,521 |
| 2019-08-13 | $10.20 | $10.52 | $10.15 | $10.43 | $9.19 | 3,282,534 |
| 2019-08-12 | $10.34 | $10.41 | $10.22 | $10.27 | $9.05 | 2,505,115 |
| 2019-08-09 | $10.61 | $10.65 | $10.38 | $10.47 | $9.23 | 3,043,162 |
| 2019-08-08 | $10.41 | $10.65 | $10.41 | $10.61 | $9.35 | 5,529,700 |
| 2019-08-07 | $10.16 | $10.46 | $10.13 | $10.43 | $9.19 | 5,080,965 |
| 2019-08-06 | $10.30 | $10.35 | $10.11 | $10.24 | $9.03 | 4,701,463 |
| 2019-08-05 | $10.52 | $10.61 | $10.28 | $10.30 | $9.08 | 5,603,145 |
| 2019-08-02 | $10.58 | $10.72 | $10.52 | $10.54 | $9.29 | 3,722,701 |
| 2019-08-01 | $10.61 | $10.74 | $10.48 | $10.51 | $9.26 | 3,703,248 |
| 2019-07-31 | $10.65 | $10.95 | $10.58 | $10.60 | $9.34 | 6,685,894 |
| 2019-07-30 | $10.79 | $10.82 | $10.52 | $10.61 | $9.35 | 3,826,461 |
| 2019-07-29 | $10.96 | $10.96 | $10.77 | $10.87 | $9.58 | 1,736,629 |
| 2019-07-26 | $10.93 | $11.13 | $10.83 | $10.96 | $9.66 | 3,171,773 |
| 2019-07-25 | $10.76 | $11.10 | $10.76 | $10.98 | $9.68 | 5,477,810 |
| 2019-07-24 | $10.84 | $10.90 | $10.67 | $10.79 | $9.51 | 3,836,784 |
| 2019-07-23 | $10.80 | $10.88 | $10.76 | $10.86 | $9.57 | 2,969,530 |
| 2019-07-22 | $11.07 | $11.07 | $10.66 | $10.74 | $9.47 | 8,515,464 |
| 2019-07-19 | $11.33 | $11.41 | $11.24 | $11.27 | $9.93 | 3,358,112 |
| 2019-07-18 | $11.17 | $11.37 | $10.88 | $11.28 | $9.94 | 8,345,719 |
| 2019-07-17 | $10.93 | $11.23 | $10.89 | $11.18 | $9.86 | 8,203,866 |
| 2019-07-16 | $11.09 | $11.09 | $10.82 | $10.90 | $9.61 | 5,764,858 |
| 2019-07-15 | $11.00 | $11.08 | $10.90 | $11.08 | $9.77 | 3,025,163 |
| 2019-07-12 | $11.10 | $11.16 | $10.99 | $11.15 | $9.83 | 5,162,567 |
| 2019-07-11 | $10.94 | $11.08 | $10.87 | $11.08 | $9.77 | 4,404,543 |
| 2019-07-10 | $11.03 | $11.11 | $10.94 | $10.96 | $9.66 | 3,642,419 |
| 2019-07-09 | $11.28 | $11.28 | $10.94 | $11.02 | $9.71 | 6,699,071 |
| 2019-07-08 | $11.48 | $11.51 | $11.35 | $11.44 | $10.08 | 3,031,014 |
| 2019-07-05 | $11.58 | $11.65 | $11.55 | $11.61 | $10.23 | 3,565,063 |
| 2019-07-03 | $11.76 | $11.77 | $11.65 | $11.68 | $10.30 | 3,013,458 |
| 2019-07-02 | $11.47 | $11.60 | $11.45 | $11.58 | $10.21 | 6,608,736 |
| 2019-07-01 | $11.38 | $11.43 | $11.30 | $11.43 | $10.08 | 7,831,894 |
| 2019-06-28 | $11.41 | $11.50 | $11.37 | $11.49 | $10.13 | 7,604,545 |
| 2019-06-27 | $11.57 | $11.60 | $11.47 | $11.49 | $10.13 | 5,419,324 |
| 2019-06-26 | $11.40 | $11.54 | $11.33 | $11.51 | $10.15 | 9,356,126 |
| 2019-06-25 | $11.22 | $11.50 | $11.15 | $11.46 | $10.10 | 12,368,227 |
| 2019-06-24 | $11.05 | $11.19 | $10.79 | $11.14 | $9.82 | 23,175,767 |
| 2019-06-21 | $10.93 | $11.06 | $10.85 | $11.02 | $9.71 | 15,210,912 |
| 2019-06-20 | $10.72 | $10.95 | $10.71 | $10.87 | $9.58 | 7,407,696 |
| 2019-06-19 | $10.75 | $10.77 | $10.46 | $10.59 | $9.33 | 7,823,884 |
| 2019-06-18 | $10.73 | $10.80 | $10.66 | $10.80 | $9.52 | 6,940,340 |
| 2019-06-17 | $10.77 | $10.83 | $10.61 | $10.65 | $9.39 | 11,991,150 |
| 2019-06-14 | $11.00 | $11.04 | $10.85 | $10.93 | $9.63 | 12,995,016 |
| 2019-06-13 | $11.19 | $11.19 | $10.79 | $10.98 | $9.68 | 15,375,399 |
| 2019-06-12 | $11.21 | $11.35 | $11.11 | $11.22 | $9.89 | 16,955,751 |
| 2019-06-11 | $11.11 | $11.35 | $11.06 | $11.18 | $9.86 | 268,169,400 |
Amcor Plc (AMCR) News Headlines
Recent Amcor Plc (AMCR) News
Similar Companies to Amcor Plc (AMCR) in the Packaging & Containers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| International Paper Company | IP | Packaging & Containers | Consumer Cyclical | 52,000 |
| Amcor Plc | AMCR | Packaging & Containers | Consumer Cyclical | 45,000 |
| Crown Holdings Inc | CCK | Packaging & Containers | Consumer Cyclical | 40,000 |
| Ardagh Group S.A. - Class A | ARD | Packaging & Containers | Consumer Cyclical | 23,000 |
| O-I Glass Inc | OI | Packaging & Containers | Consumer Cyclical | 22,500 |
| Graphic Packaging Holding Company | GPK | Packaging & Containers | Consumer Cyclical | 19,000 |
| Sonoco Products Company | SON | Packaging & Containers | Consumer Cyclical | 19,000 |
| Greif Inc - Class A | GEF | Packaging & Containers | Consumer Cyclical | 18,000 |
| Ball Corp | BLL | Packaging & Containers | Consumer Cyclical | 17,000 |
| Sealed Air Corp | SEE | Packaging & Containers | Consumer Cyclical | 16,000 |